CRCT - Cricut Inc
5.2
-0.190 -3.654%
Share volume: 369,171
Last Updated: 03-13-2025
Machinery/Special Industry Machinery:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.39
-0.19
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $5.41 | $5.41 | $5.48 | $5.48 | $5.20 | $5.20 | $5.20 | $5.20 | 369,171 | $369,171.00 |
| 03-12-2025 | $5.50 | $5.50 | $5.50 | $5.50 | $5.33 | $5.33 | $5.39 | $5.39 | 375,753 | $375,753.00 |
| 03-11-2025 | $5.45 | $5.45 | $5.55 | $5.55 | $5.42 | $5.42 | $5.43 | $5.43 | 465,327 | $465,327.00 |
| 03-10-2025 | $5.50 | $5.50 | $5.70 | $5.70 | $5.41 | $5.41 | $5.42 | $5.42 | 366,871 | $366,871.00 |
| 03-07-2025 | $5.66 | $5.66 | $5.67 | $5.67 | $5.30 | $5.30 | $5.56 | $5.56 | 440,399 | $440,399.00 |
| 03-06-2025 | $5.32 | $5.32 | $5.75 | $5.75 | $5.20 | $5.20 | $5.68 | $5.68 | 649,359 | $649,359.00 |
| 03-05-2025 | $5.26 | $5.26 | $5.85 | $5.85 | $5.26 | $5.26 | $5.44 | $5.44 | 1,272,249 | $1,272,249.00 |
| 03-04-2025 | $5.35 | $5.35 | $5.50 | $5.50 | $5.18 | $5.18 | $5.22 | $5.22 | 610,903 | $610,903.00 |
| 03-03-2025 | $5.41 | $5.41 | $5.53 | $5.53 | $5.37 | $5.37 | $5.44 | $5.44 | 485,239 | $485,239.00 |
| 02-28-2025 | $5.48 | $5.48 | $5.51 | $5.51 | $5.33 | $5.33 | $5.40 | $5.40 | 213,965 | $213,605.00 |