CRCT Quote, Trading Chart, Cricut Inc.

home / stock / crct / crct quote

Stock Information
Company Name: Cricut Inc.
Stock Symbol: CRCT
Market: NASDAQ
Website: cricut.com
Menu
CRCT CRCT Quote CRCT Short CRCT News CRCT Articles CRCT Message Board
Get CRCT Alerts

News, Short Squeeze, Breakout and More Instantly...
CRCT Quote
Last:$5.5
Change Percent:0.92%
Open:$5.51
Previous Close:$5.45
High:$5.7
Low:$5.48
Volume:351,232
Last Trade Date Time:07/08/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CRCT Chart
Last Twenty Trading Days
Date:2024-07-08
Open:$5.51
Close:$5.45
High:$5.7
Low:$5.48
Volume:351,232
Date:2024-07-05
Open:$5.59
Close:$5.45
High:$5.66
Low:$5.395
Volume:692,102
Date:2024-07-04
Open:$5.4
Close:$5.64
High:$5.75
Low:$5.4
Volume:538,526
Date:2024-07-03
Open:$5.4
Close:$5.64
High:$5.75
Low:$5.4
Volume:538,526
Date:2024-07-02
Open:$5.04
Close:$5.41
High:$5.43
Low:$5
Volume:979,166
Date:2024-07-01
Open:$5.531
Close:$5.0572
High:$5.6313
Low:$4.9752
Volume:1,155,382
Date:2024-06-28
Open:$5.93
Close:$5.99
High:$6.01
Low:$5.65
Volume:1,472,371
Date:2024-06-27
Open:$5.9
Close:$5.9
High:$6.015
Low:$5.78
Volume:598,387
Date:2024-06-26
Open:$5.88
Close:$5.87
High:$6.035
Low:$5.84
Volume:692,237
Date:2024-06-25
Open:$5.92
Close:$5.91
High:$6.04
Low:$5.85
Volume:530,180
Date:2024-06-24
Open:$5.91
Close:$5.98
High:$6.19
Low:$5.88
Volume:601,615
Date:2024-06-21
Open:$6.45
Close:$5.94
High:$6.48
Low:$5.92
Volume:1,029,231
Date:2024-06-20
Open:$6.54
Close:$6.47
High:$6.615
Low:$6.47
Volume:603,985
Date:2024-06-19
Open:$6.67
Close:$6.57
High:$6.72
Low:$6.53
Volume:618,196
Date:2024-06-18
Open:$6.67
Close:$6.57
High:$6.72
Low:$6.53
Volume:618,196
Date:2024-06-17
Open:$6.68
Close:$6.7
High:$6.842
Low:$6.67
Volume:415,483
Date:2024-06-14
Open:$6.81
Close:$6.68
High:$6.87
Low:$6.565
Volume:521,713
Date:2024-06-13
Open:$6.91
Close:$6.86
High:$7
Low:$6.775
Volume:592,973
Date:2024-06-12
Open:$7.03
Close:$6.93
High:$7.1652
Low:$6.91
Volume:417,020
Date:2024-06-11
Open:$6.79
Close:$6.94
High:$6.965
Low:$6.77
Volume:480,512