CRCT

Cricut Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Cricut Inc CRCT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.69% 7.18 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.10 7.01 7.30 7.18 7.23
more quote information »

CRCT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.727.4156.547.05126,5080.466.85%
1 Month6.967.596.426.96110,4360.223.16%
3 Months10.5010.505.887.38243,850-3.32-31.62%
6 Months18.7720.81785.8810.91300,579-11.59-61.75%
1 Year36.2338.30995.8821.41424,532-29.05-80.18%
3 Years19.241847.365.8825.03527,757-12.06-62.69%
5 Years19.241847.365.8825.03527,757-12.06-62.69%

CRCT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 7.18 -0.05 -0.69% 7.10 7.30 7.01 101,791
Aug 04 2022 7.23 -0.07 -0.96% 7.39 7.40 7.21 61,328
Aug 03 2022 7.30 0.27 3.84% 7.04 7.415 7.03 153,310
Aug 02 2022 7.03 0.10 1.44% 6.84 7.38 6.84 192,207
Aug 01 2022 6.93 0.19 2.82% 6.73 7.05 6.58 140,994
Jul 29 2022 6.74 0.02 0.3% 6.72 6.75 6.54 84,700
Jul 28 2022 6.72 -0.16 -2.33% 6.84 6.8968 6.64 35,324
Jul 27 2022 6.88 0.07 1.03% 6.92 7.07 6.785 122,186
Jul 26 2022 6.81 -0.28 -3.95% 6.90 7.00 6.76 84,901
Jul 25 2022 7.09 -0.02 -0.28% 7.16 7.16 6.88 85,119
Jul 22 2022 7.11 -0.18 -2.47% 7.35 7.35 7.11 75,910
Jul 21 2022 7.29 0.08 1.11% 7.22 7.39 7.14 99,714
Jul 20 2022 7.21 0.21 3.0% 7.10 7.59 7.03 107,241
Jul 19 2022 7.00 0.24 3.55% 6.79 7.15 6.55 142,581
Jul 18 2022 6.76 -0.31 -4.38% 7.08 7.23 6.72 171,277
Jul 15 2022 7.07 0.16 2.32% 6.93 7.07 6.745 135,630
Jul 14 2022 6.91 0.06 0.88% 6.57 6.95 6.44 132,582
Jul 13 2022 6.85 0.28 4.26% 6.48 6.92 6.42 103,018
Jul 12 2022 6.57 0.02 0.31% 6.51 6.65 6.4848 78,295
Jul 11 2022 6.55 -0.42 -6.03% 6.82 6.83 6.50 104,966
Jul 08 2022 6.97 -0.06 -0.85% 6.96 7.13 6.80 97,440
See More Historical Prices »


Your Recent History
NASDAQ
CRCT
Cricut
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now