Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cricut Inc Cl A (NQ: CRCT )

6.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 6.960 6.960 6.385 6.520 450,708 -0.41(-5.92%)
Sep 30, 2024 6.890 6.980 6.830 6.930 237,654 +0.05(+0.73%)
Sep 27, 2024 7.000 7.020 6.860 6.880 274,620 -0.05(-0.72%)
Sep 26, 2024 6.750 6.960 6.710 6.930 288,458 +0.27(+4.05%)
Sep 25, 2024 6.650 6.660 6.560 6.660 233,283 +0.00(+0.00%)
Sep 24, 2024 6.680 6.735 6.625 6.660 300,633 +0.01(+0.15%)
Sep 23, 2024 6.520 6.765 6.460 6.650 332,395 +0.14(+2.15%)
Sep 20, 2024 6.530 6.550 6.450 6.510 520,467 -0.04(-0.61%)
Sep 19, 2024 6.550 6.585 6.470 6.550 264,418 +0.11(+1.71%)
Sep 18, 2024 6.350 6.620 6.350 6.440 198,902 +0.09(+1.42%)
Sep 17, 2024 6.290 6.455 6.280 6.350 335,737 +0.11(+1.76%)
Sep 16, 2024 6.100 6.260 6.071 6.240 296,700 +0.17(+2.80%)
Sep 13, 2024 5.850 6.095 5.840 6.070 353,890 +0.25(+4.30%)
Sep 12, 2024 5.730 5.875 5.720 5.820 397,576 +0.10(+1.75%)
Sep 11, 2024 5.630 5.775 5.550 5.720 468,949 +0.11(+1.96%)
Sep 10, 2024 5.530 5.625 5.420 5.610 359,636 +0.08(+1.45%)
Sep 09, 2024 5.640 5.710 5.520 5.530 446,925 -0.11(-1.95%)
Sep 06, 2024 5.890 5.950 5.625 5.640 449,735 -0.27(-4.57%)
Sep 05, 2024 5.950 6.080 5.850 5.910 726,682 +0.01(+0.17%)
Sep 04, 2024 5.840 6.015 5.810 5.900 391,394 +0.04(+0.68%)
Sep 03, 2024 5.720 5.900 5.700 5.860 435,122 +0.08(+1.38%)
Aug 30, 2024 5.710 5.790 5.600 5.780 505,683 +0.11(+1.94%)
Aug 29, 2024 5.800 5.800 5.650 5.670 497,206 -0.06(-1.05%)
Aug 28, 2024 5.760 5.815 5.643 5.730 321,147 -0.04(-0.69%)
Aug 27, 2024 5.890 5.890 5.760 5.770 295,784 -0.14(-2.37%)
Aug 26, 2024 5.860 5.945 5.775 5.910 328,698 +0.12(+2.07%)
Aug 23, 2024 5.800 5.990 5.770 5.790 642,255 +0.00(+0.00%)
Aug 22, 2024 5.790 5.820 5.705 5.790 432,837 +0.01(+0.17%)
Aug 21, 2024 5.700 5.865 5.700 5.780 440,827 +0.12(+2.12%)
Aug 20, 2024 5.780 5.780 5.585 5.660 404,711 -0.08(-1.39%)
Aug 19, 2024 5.950 6.045 5.690 5.740 563,592 -0.23(-3.85%)
Aug 16, 2024 5.920 6.050 5.865 5.970 840,024 +0.05(+0.84%)
Aug 15, 2024 6.100 6.100 5.920 5.920 543,619 +0.03(+0.51%)
Aug 14, 2024 6.020 6.130 5.760 5.890 681,278 -0.21(-3.44%)
Aug 13, 2024 5.660 6.100 5.650 6.100 470,499 +0.47(+8.35%)
Aug 12, 2024 6.340 6.400 5.600 5.630 667,657 -0.76(-11.89%)
Aug 09, 2024 6.480 6.555 6.170 6.390 1,053,970 -0.11(-1.69%)
Aug 08, 2024 6.440 6.650 6.250 6.500 1,293,347 +0.19(+3.01%)
Aug 07, 2024 6.130 6.610 6.032 6.310 1,692,625 +0.46(+7.86%)
Aug 06, 2024 5.690 5.880 5.600 5.850 799,715 +0.17(+2.99%)
Aug 05, 2024 5.570 5.755 5.500 5.680 667,951 -0.18(-3.07%)
Aug 02, 2024 5.860 5.980 5.640 5.860 729,650 -0.16(-2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.