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 | -0.18 | -3.03541315346 | 5.93 | 6.06 | 5.71 | 240716 | 5.87329296 | CS |
| 4 | 0.58 | 11.2185686654 | 5.17 | 6.495 | 5.07 | 361135 | 5.85718336 | CS |
| 12 | -0.51 | -8.14696485623 | 6.26 | 6.995 | 4.975 | 345501 | 5.886815 | CS |
| 26 | -0.15 | -2.54237288136 | 5.9 | 7.02 | 4.975 | 447354 | 5.94451911 | CS |
| 52 | -1.17 | -16.9075144509 | 6.92 | 8.4 | 4.43 | 648781 | 5.85770482 | CS |
| 156 | -17.73 | -75.5110732538 | 23.48 | 23.6 | 4.43 | 396367 | 8.13444997 | CS |
| 260 | -13.4918 | -70.117140808 | 19.2418 | 47.36 | 4.43 | 458569 | 14.65164782 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 5.75 | -0.06 | -1.03 | 5.78 | 5.805 | 5.44 | 216761 |
| 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 | 232742 |
| 1734737700 | 5.93 | -0.12 | -1.98 | 5.97 | 6.0599999 | 5.8446999 | 424512 |
| 1734651300 | 6.05 | -0.07 | -1.14 | 6.25 | 6.26 | 5.94 | 251264 |
| 1734564900 | 6.12 | -0.26 | -4.08 | 6.38 | 6.495 | 6.07 | 445708 |
| 1734478500 | 6.38 | 0.04 | 0.63 | 6.25 | 6.405 | 6.1849999 | 318354 |
| 1734392100 | 6.34 | 0.37 | 6.20 | 5.98 | 6.355 | 5.98 | 253387 |
| 1734132900 | 5.97 | 0.02 | 0.34 | 5.89 | 6.01 | 5.85 | 243107 |
| 1734046500 | 5.95 | -0.08 | -1.33 | 5.99 | 5.99 | 5.87 | 328530 |
| 1733960100 | 6.03 | 0.08 | 1.34 | 6.01 | 6.07 | 5.92 | 849934 |
| 1733873700 | 5.95 | 0.01 | 0.17 | 5.92 | 6.07 | 5.825 | 284231 |
| 1733787300 | 5.94 | 0.32 | 5.69 | 5.715 | 5.96 | 5.675 | 537899 |
| 1733528100 | 5.62 | 0.04 | 0.72 | 5.68 | 5.865 | 5.53 | 469433 |
| 1733441700 | 5.58 | -0.13 | -2.28 | 5.72 | 5.75 | 5.525 | 283884 |
| 1733355300 | 5.71 | 0.15 | 2.70 | 5.44 | 5.78 | 5.44 | 305236 |
| 1733268900 | 5.5599999 | 0.08 | 1.46 | 5.5 | 5.59 | 5.38 | 320351 |
| 1733182500 | 5.48 | 0.29 | 5.59 | 5.19 | 5.5 | 5.15 | 778818 |
| 1732917840 | 5.19 | 0.03 | 0.58 | 5.18 | 5.1988 | 5.07 | 178380 |
| 1732750500 | 5.16 | -0.01 | -0.19 | 5.18 | 5.26 | 5.1 | 304508 |
| 1732664100 | 5.17 | -0.07 | -1.34 | 5.19 | 5.38 | 5.14 | 508570 |
| 1732577700 | 5.24 | 0.14 | 2.75 | 5.215 | 5.375 | 5.2 | 508156 |
| 1732318500 | 5.1 | -0.08 | -1.54 | 5.215 | 5.22 | 5.075 | 311489 |
| 1732232100 | 5.18 | 0.08 | 1.57 | 5.13 | 5.23 | 5.085 | 198540 |
| 1732145700 | 5.1 | -0.14 | -2.67 | 5.24 | 5.24 | 5.015 | 272729 |
| 1732059300 | 5.24 | 0.05 | 0.96 | 5.165 | 5.26 | 5.115 | 268804 |
| 1731972900 | 5.19 | 0.14 | 2.77 | 5.05 | 5.2493 | 5.04 | 378606 |
| 1731713700 | 5.05 | -0.12 | -2.32 | 5.2 | 5.2 | 4.975 | 740349 |
| 1731627300 | 5.17 | -0.37 | -6.68 | 5.53 | 5.58 | 5.075 | 367434 |
| 1731540900 | 5.54 | -0.03 | -0.54 | 5.5599999 | 5.735 | 5.43 | 516499 |
| 1731454500 | 5.57 | -0.34 | -5.75 | 5.91 | 5.97 | 5.5599999 | 413251 |
| 1731368100 | 5.91 | 0.14 | 2.43 | 5.86 | 5.9165 | 5.755 | 271647 |
| 1731108900 | 5.7699999 | -0.03 | -0.52 | 5.7699999 | 5.8949999 | 5.5801 | 456406 |
| 1731022500 | 5.8 | 0.23 | 4.13 | 5.61 | 6.13 | 5.55 | 566594 |
| 1730936100 | 5.57 | -1 | -15.22 | 6.09 | 6.35 | 5.5 | 1087541 |
| 1730849700 | 6.57 | 0.2 | 3.14 | 6.41 | 6.635 | 6.2699999 | 633043 |
| 1730763300 | 6.37 | -0.1 | -1.55 | 6.42 | 6.585 | 6.34 | 260570 |
| 1730500500 | 6.47 | -0.11 | -1.67 | 6.65 | 6.67 | 6.405 | 221087 |
| 1730414100 | 6.58 | -0.18 | -2.66 | 6.74 | 6.77 | 6.58 | 169688 |
| 1730327700 | 6.76 | -0.06 | -0.88 | 6.92 | 6.93 | 6.74 | 160612 |
| 1730241300 | 6.82 | 0.03 | 0.44 | 6.71 | 6.82 | 6.65 | 170017 |
| 1730154900 | 6.79 | 0.29 | 4.46 | 6.6 | 6.995 | 6.59 | 396948 |
| 1729895700 | 6.5 | 0.09 | 1.40 | 6.46 | 6.63 | 6.42 | 246360 |
| 1729809300 | 6.41 | -0.09 | -1.38 | 6.63 | 6.63 | 6.38 | 254837 |
| 1729722900 | 6.5 | -0.13 | -1.96 | 6.58 | 6.6 | 6.43 | 169860 |
| 1729636500 | 6.63 | 0.01 | 0.15 | 6.59 | 6.775 | 6.59 | 309549 |
| 1729550100 | 6.62 | -0.15 | -2.22 | 6.73 | 6.79 | 6.585 | 202732 |
| 1729290900 | 6.77 | 0.06 | 0.89 | 6.75 | 6.845 | 6.7 | 217258 |
| 1729204500 | 6.71 | -0.22 | -3.17 | 6.93 | 6.94 | 6.67 | 192044 |
| 1729118100 | 6.93 | 0.32 | 4.84 | 6.68 | 6.95 | 6.64 | 382775 |
| 1729031700 | 6.61 | 0.18 | 2.80 | 6.43 | 6.635 | 6.43 | 252552 |
| 1728945300 | 6.43 | 0.02 | 0.31 | 6.39 | 6.47 | 6.33 | 204098 |
| 1728686100 | 6.41 | 0.06 | 0.94 | 6.32 | 6.45 | 6.32 | 207835 |
| 1728599700 | 6.35 | -0.06 | -0.94 | 6.38 | 6.45 | 6.3 | 281765 |
| 1728513300 | 6.41 | -0.02 | -0.31 | 6.43 | 6.58 | 6.38 | 268442 |
| 1728426900 | 6.43 | 0 | 0.00 | 6.47 | 6.53 | 6.43 | 220702 |
| 1728340500 | 6.43 | -0.04 | -0.62 | 6.45 | 6.455 | 6.3 | 267402 |
| 1728081300 | 6.47 | 0.3 | 4.86 | 6.26 | 6.505 | 6.16 | 226672 |
| 1727994900 | 6.17 | -0.31 | -4.78 | 6.4 | 6.4 | 6.155 | 327894 |
| 1727908500 | 6.48 | -0.04 | -0.61 | 6.5199999 | 6.62 | 6.45 | 223001 |
| 1727822100 | 6.5199999 | -0.41 | -5.92 | 6.96 | 6.96 | 6.385 | 400082 |
| 1727735520 | 6.93 | 0.05 | 0.73 | 6.87 | 6.98 | 6.87 | 233808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
