Cricut, Inc. (FRA:398)
Germany
· Delayed Price · Currency is EUR 4.320
0.00 (0.00%)
At close: Dec 5, 2025
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.30 | 4.36 | 4.30 | 4.32 | 4.32 | - | - |
| Dec 4, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 1.89% | - |
| Dec 3, 2025 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 1.92% | - |
| Dec 2, 2025 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 1.46% | - |
| Dec 1, 2025 | 3.98 | 4.14 | 3.98 | 4.10 | 4.10 | 2.50% | - |
| Nov 28, 2025 | 4.06 | 4.08 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Nov 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Nov 26, 2025 | 4.12 | 4.14 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Nov 25, 2025 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | 1.96% | - |
| Nov 24, 2025 | 4.12 | 4.12 | 4.04 | 4.08 | 4.08 | -1.45% | - |
| Nov 21, 2025 | 3.98 | 4.18 | 3.98 | 4.14 | 4.14 | 3.50% | - |
| Nov 20, 2025 | 3.94 | 4.04 | 3.94 | 4.00 | 4.00 | 1.01% | - |
| Nov 19, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 0.51% | - |
| Nov 18, 2025 | 3.84 | 3.96 | 3.84 | 3.94 | 3.94 | 1.03% | - |
| Nov 17, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | -1.02% | - |
| Nov 14, 2025 | 3.92 | 3.94 | 3.88 | 3.94 | 3.94 | -0.51% | - |
| Nov 13, 2025 | 4.04 | 4.06 | 3.96 | 3.96 | 3.96 | -2.46% | - |
| Nov 12, 2025 | 4.08 | 4.22 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Nov 11, 2025 | 4.08 | 4.14 | 4.02 | 4.14 | 4.14 | 1.47% | - |
| Nov 10, 2025 | 4.08 | 4.08 | 4.04 | 4.08 | 4.08 | - | - |
| Nov 7, 2025 | 4.10 | 4.10 | 4.02 | 4.08 | 4.08 | -0.97% | - |
| Nov 6, 2025 | 4.06 | 4.20 | 4.06 | 4.12 | 4.12 | 0.98% | - |
| Nov 5, 2025 | 4.50 | 4.50 | 4.00 | 4.08 | 4.08 | -7.69% | - |
| Nov 4, 2025 | 4.56 | 4.56 | 4.42 | 4.42 | 4.42 | -3.91% | - |
| Nov 3, 2025 | 4.54 | 4.64 | 4.54 | 4.60 | 4.60 | 1.77% | - |
| Oct 31, 2025 | 4.42 | 4.58 | 4.42 | 4.52 | 4.52 | 2.26% | - |
| Oct 30, 2025 | 4.46 | 4.48 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Oct 29, 2025 | 4.44 | 4.52 | 4.42 | 4.46 | 4.46 | 0.90% | - |
| Oct 28, 2025 | 4.46 | 4.56 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Oct 27, 2025 | 4.50 | 4.54 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Oct 24, 2025 | 4.48 | 4.50 | 4.42 | 4.44 | 4.44 | -0.89% | - |
| Oct 23, 2025 | 4.32 | 4.48 | 4.32 | 4.48 | 4.48 | 3.23% | - |
| Oct 22, 2025 | 4.32 | 4.38 | 4.30 | 4.34 | 4.34 | -0.46% | - |
| Oct 21, 2025 | 4.34 | 4.40 | 4.34 | 4.36 | 4.36 | -0.46% | - |
| Oct 20, 2025 | 4.42 | 4.46 | 4.38 | 4.38 | 4.38 | -1.79% | - |
| Oct 17, 2025 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | 0.45% | - |
| Oct 16, 2025 | 4.00 | 4.50 | 4.00 | 4.44 | 4.44 | -4.31% | - |
| Oct 15, 2025 | 4.52 | 4.72 | 4.52 | 4.64 | 4.64 | 1.75% | - |
| Oct 14, 2025 | 4.54 | 4.62 | 4.54 | 4.56 | 4.56 | -1.30% | - |
| Oct 13, 2025 | 4.40 | 4.62 | 4.40 | 4.62 | 4.62 | 4.52% | - |
| Oct 10, 2025 | 4.62 | 4.66 | 4.42 | 4.42 | 4.42 | -5.15% | - |
| Oct 9, 2025 | 4.80 | 4.80 | 4.66 | 4.66 | 4.66 | -3.72% | - |
| Oct 8, 2025 | 4.70 | 4.86 | 4.70 | 4.84 | 4.84 | 2.11% | - |
| Oct 7, 2025 | 4.84 | 4.88 | 4.72 | 4.74 | 4.74 | -3.66% | - |
| Oct 6, 2025 | 5.05 | 5.05 | 4.88 | 4.92 | 4.92 | -3.53% | - |
| Oct 3, 2025 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -5.56% | - |
| Oct 2, 2025 | 5.30 | 5.45 | 5.30 | 5.40 | 5.40 | 0.93% | - |
| Oct 1, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | - |
| Sep 30, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Sep 29, 2025 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | - | - |
| Sep 26, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | - | - |
| Sep 25, 2025 | 5.70 | 5.70 | 5.35 | 5.35 | 5.35 | -6.96% | - |
| Sep 24, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | - |
| Sep 23, 2025 | 5.70 | 5.80 | 5.60 | 5.65 | 5.65 | -1.74% | - |
| Sep 22, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | -0.86% | - |
| Sep 19, 2025 | 5.70 | 5.85 | 5.65 | 5.80 | 5.80 | 0.87% | - |
| Sep 18, 2025 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 3.60% | - |
| Sep 17, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Sep 16, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | - |
| Sep 15, 2025 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | -1.79% | - |
| Sep 12, 2025 | 5.45 | 5.60 | 5.40 | 5.60 | 5.60 | 2.75% | - |
| Sep 11, 2025 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 2.83% | - |
| Sep 10, 2025 | 5.25 | 5.30 | 5.10 | 5.30 | 5.30 | - | - |
| Sep 9, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 2.91% | - |
| Sep 8, 2025 | 4.98 | 5.15 | 4.98 | 5.15 | 5.15 | 3.00% | - |
| Sep 5, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 0.40% | - |
| Sep 4, 2025 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | -0.40% | - |
| Sep 3, 2025 | 4.88 | 5.05 | 4.88 | 5.00 | 5.00 | 1.21% | - |
| Sep 2, 2025 | 4.80 | 4.96 | 4.80 | 4.94 | 4.94 | 2.92% | - |
| Sep 1, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | -0.41% | - |
| Aug 29, 2025 | 4.84 | 4.86 | 4.80 | 4.82 | 4.82 | -1.23% | - |
| Aug 28, 2025 | 4.90 | 5.00 | 4.88 | 4.88 | 4.88 | -1.21% | - |
| Aug 27, 2025 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | 1.65% | - |
| Aug 26, 2025 | 4.98 | 5.05 | 4.86 | 4.86 | 4.86 | -4.71% | - |
| Aug 25, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | - |
| Aug 22, 2025 | 5.00 | 5.10 | 4.94 | 5.10 | 5.10 | 0.99% | - |
| Aug 21, 2025 | 4.82 | 5.05 | 4.80 | 5.05 | 5.05 | 3.91% | - |
| Aug 20, 2025 | 4.80 | 4.86 | 4.76 | 4.86 | 4.86 | 0.41% | - |
| Aug 19, 2025 | 4.70 | 4.92 | 4.70 | 4.84 | 4.84 | 2.54% | - |
| Aug 18, 2025 | 4.64 | 4.74 | 4.64 | 4.72 | 4.72 | 0.85% | - |
| Aug 15, 2025 | 4.82 | 4.82 | 4.62 | 4.68 | 4.68 | -2.90% | - |
| Aug 14, 2025 | 4.74 | 4.82 | 4.72 | 4.82 | 4.82 | 0.42% | - |
| Aug 13, 2025 | 4.68 | 4.80 | 4.62 | 4.80 | 4.80 | 2.13% | - |
| Aug 12, 2025 | 4.72 | 4.72 | 4.62 | 4.70 | 4.70 | -1.26% | - |
| Aug 11, 2025 | 4.80 | 4.90 | 4.76 | 4.76 | 4.76 | -1.24% | - |
| Aug 8, 2025 | 4.82 | 4.90 | 4.80 | 4.82 | 4.82 | -0.41% | - |
| Aug 7, 2025 | 4.78 | 4.84 | 4.76 | 4.84 | 4.84 | 0.83% | - |
| Aug 6, 2025 | 4.50 | 5.05 | 4.50 | 4.80 | 4.80 | 16.50% | - |
| Aug 5, 2025 | 4.04 | 4.12 | 3.98 | 4.12 | 4.12 | 1.48% | - |
| Aug 4, 2025 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | 2.01% | - |
| Aug 1, 2025 | 4.22 | 4.22 | 3.92 | 3.98 | 3.98 | -6.13% | - |
| Jul 31, 2025 | 4.24 | 4.30 | 4.22 | 4.24 | 4.24 | -0.93% | - |
| Jul 30, 2025 | 4.42 | 4.42 | 4.26 | 4.28 | 4.28 | -3.60% | - |
| Jul 29, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 1.37% | - |
| Jul 28, 2025 | 4.38 | 4.42 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Jul 25, 2025 | 4.56 | 4.58 | 4.42 | 4.42 | 4.42 | -4.33% | - |
| Jul 24, 2025 | 4.68 | 4.68 | 4.60 | 4.62 | 4.62 | -2.12% | - |
| Jul 23, 2025 | 4.62 | 4.72 | 4.62 | 4.72 | 4.72 | 2.16% | - |
| Jul 22, 2025 | 4.54 | 4.68 | 4.54 | 4.62 | 4.62 | 1.32% | - |
| Jul 21, 2025 | 4.62 | 4.72 | 4.56 | 4.56 | 4.56 | -2.15% | - |