Cricut Inc (CRCT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -6.56028368794 | 5.64 | 5.845 | 5.175 | 586814 | 5.39625282 | CS |
| 4 | -0.4 | -7.05467372134 | 5.67 | 6.05 | 5.175 | 359436 | 5.61226927 | CS |
| 12 | -0.72 | -12.020033389 | 5.99 | 6.495 | 5.1748 | 297757 | 5.71303171 | CS |
| 26 | -0.63 | -10.6779661017 | 5.9 | 7.02 | 4.975 | 328547 | 5.86737839 | CS |
| 52 | 0.62 | 13.3333333333 | 4.65 | 8.4 | 4.43 | 569151 | 5.89953521 | CS |
| 156 | -9.2 | -63.5798203179 | 14.47 | 17.89 | 4.43 | 397835 | 7.48362436 | CS |
| 260 | -13.9718 | -72.6117099232 | 19.2418 | 47.36 | 4.43 | 451589 | 14.38470451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 5.44 | 0.22 | 4.21 | 5.26 | 5.845 | 5.26 | 1272249 |
| 1741131300 | 5.22 | -0.22 | -4.04 | 5.35 | 5.495 | 5.175 | 608861 |
| 1741044900 | 5.44 | 0.04 | 0.74 | 5.41 | 5.525 | 5.37 | 485239 |
| 1740785700 | 5.4 | -0.08 | -1.46 | 5.48 | 5.51 | 5.33 | 213960 |
| 1740699300 | 5.48 | -0.2 | -3.52 | 5.64 | 5.64 | 5.4 | 353762 |
| 1740612900 | 5.68 | 0.04 | 0.71 | 5.66 | 5.71 | 5.57 | 235820 |
| 1740526500 | 5.64 | 0.01 | 0.18 | 5.63 | 5.69 | 5.46 | 343835 |
| 1740440100 | 5.63 | -0.36 | -6.01 | 5.99 | 6 | 5.48 | 387593 |
| 1740180900 | 5.99 | -0.02 | -0.33 | 6.01 | 6.05 | 5.84 | 461684 |
| 1740094500 | 6.01 | 0.03 | 0.50 | 5.98 | 6.035 | 5.93 | 311471 |
| 1740008100 | 5.98 | -0.02 | -0.33 | 5.96 | 6.0265 | 5.91 | 351826 |
| 1739921700 | 6 | 0.02 | 0.33 | 6 | 6.005 | 5.9349999 | 249587 |
| 1739576100 | 5.98 | 0.19 | 3.28 | 5.8 | 5.99 | 5.75 | 237968 |
| 1739489700 | 5.79 | 0.12 | 2.12 | 5.73 | 5.8 | 5.7 | 225012 |
| 1739403300 | 5.67 | 0.04 | 0.71 | 5.53 | 5.7588 | 5.51 | 207103 |
| 1739316900 | 5.63 | 0.07 | 1.26 | 5.53 | 5.715 | 5.53 | 221177 |
| 1739230500 | 5.5599999 | 0.13 | 2.39 | 5.43 | 5.575 | 5.36 | 222555 |
| 1738971300 | 5.43 | -0.12 | -2.16 | 5.57 | 5.57 | 5.36 | 228064 |
| 1738884900 | 5.55 | -0.16 | -2.80 | 5.67 | 5.74 | 5.54 | 211518 |
| 1738798500 | 5.71 | 0.19 | 3.44 | 5.54 | 5.715 | 5.49 | 211242 |
| 1738712100 | 5.5199999 | 0.27 | 5.14 | 5.2699999 | 5.525 | 5.2699999 | 312491 |
| 1738625700 | 5.25 | -0.12 | -2.23 | 5.22 | 5.37 | 5.1748 | 347932 |
| 1738366500 | 5.37 | -0.11 | -2.01 | 5.47 | 5.51 | 5.3099999 | 242163 |
| 1738280100 | 5.48 | 0.02 | 0.37 | 5.49 | 5.6 | 5.41 | 207941 |
| 1738193700 | 5.46 | -0.07 | -1.27 | 5.53 | 5.53 | 5.315 | 165761 |
| 1738107300 | 5.53 | -0.07 | -1.25 | 5.6 | 5.635 | 5.515 | 207100 |
| 1738020900 | 5.6 | -0.19 | -3.28 | 5.78 | 5.91 | 5.585 | 215644 |
| 1737761700 | 5.79 | -0.03 | -0.52 | 5.84 | 5.92 | 5.705 | 223416 |
| 1737675300 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1737588900 | 5.82 | 0.04 | 0.69 | 5.74 | 5.87 | 5.7 | 245367 |
| 1737502500 | 5.78 | 0.05 | 0.87 | 5.79 | 5.8099999 | 5.64 | 218361 |
| 1737156900 | 5.73 | -0.05 | -0.87 | 5.85 | 5.85 | 5.72 | 220114 |
| 1737070500 | 5.78 | -0.08 | -1.37 | 5.85 | 5.9 | 5.78 | 198233 |
| 1736984100 | 5.86 | 0.11 | 1.91 | 5.9 | 5.92 | 5.8 | 191754 |
| 1736897700 | 5.75 | 0.09 | 1.59 | 5.73 | 5.82 | 5.6901 | 241679 |
| 1736811300 | 5.66 | 0.1 | 1.80 | 5.49 | 5.67 | 5.49 | 291531 |
| 1736552100 | 5.5599999 | -0.06 | -1.07 | 5.45 | 5.62 | 5.34 | 284749 |
| 1736379300 | 5.62 | -0.22 | -3.77 | 5.8099999 | 5.822 | 5.58 | 246437 |
| 1736292900 | 5.84 | -0.08 | -1.35 | 5.79 | 5.92 | 5.7 | 290105 |
| 1736206500 | 5.92 | 0.05 | 0.85 | 5.9 | 5.985 | 5.82 | 438738 |
| 1735947300 | 5.87 | 0.21 | 3.71 | 5.72 | 5.8949999 | 5.69 | 378293 |
| 1735860900 | 5.66 | -0.04 | -0.70 | 5.76 | 5.8099999 | 5.57 | 399462 |
| 1735688100 | 5.7 | -0.03 | -0.52 | 5.75 | 5.83 | 5.67 | 186709 |
| 1735601700 | 5.73 | -0.02 | -0.35 | 5.74 | 5.755 | 5.58 | 210095 |
| 1735342500 | 5.75 | -0.06 | -1.03 | 5.78 | 5.805 | 5.44 | 255220 |
| 1735256100 | 5.8099999 | -0.01 | -0.17 | 5.79 | 5.925 | 5.75 | 151588 |
| 1735077840 | 5.82 | 0 | 0.00 | 5.84 | 5.87 | 5.7699999 | 96300 |
| 1734996900 | 5.82 | -0.11 | -1.85 | 5.91 | 5.91 | 5.71 | 234706 |
| 1734737700 | 5.93 | -0.12 | -1.98 | 5.93 | 6.0599999 | 5.8446999 | 480271 |
| 1734651300 | 6.05 | -0.07 | -1.14 | 6.18 | 6.26 | 5.94 | 253966 |
| 1734564900 | 6.12 | -0.26 | -4.08 | 6.4 | 6.495 | 6.07 | 447992 |
| 1734478500 | 6.38 | 0.04 | 0.63 | 6.3099999 | 6.405 | 6.1849999 | 321888 |
| 1734392100 | 6.34 | 0.37 | 6.20 | 5.95 | 6.355 | 5.95 | 257130 |
| 1734132900 | 5.97 | 0.02 | 0.34 | 5.93 | 6.01 | 5.85 | 244918 |
| 1734046500 | 5.95 | -0.08 | -1.33 | 5.99 | 5.99 | 5.87 | 330313 |
| 1733960100 | 6.03 | 0.08 | 1.34 | 6 | 6.07 | 5.92 | 852457 |
| 1733873700 | 5.95 | 0.01 | 0.17 | 5.88 | 6.07 | 5.8099999 | 286330 |
| 1733787300 | 5.94 | 0.32 | 5.69 | 5.67 | 5.96 | 5.65 | 541284 |
| 1733528100 | 5.62 | 0.04 | 0.72 | 5.63 | 5.865 | 5.53 | 476293 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
