Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
4.970
-0.110 (-2.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.09 | 5.13 | 4.92 | 4.97 | 4.97 | -2.17% | 500,340 |
| Dec 4, 2025 | 4.99 | 5.09 | 4.95 | 5.08 | 5.08 | 1.40% | 469,811 |
| Dec 3, 2025 | 4.88 | 5.03 | 4.88 | 5.01 | 5.01 | 2.66% | 363,979 |
| Dec 2, 2025 | 4.79 | 4.91 | 4.72 | 4.88 | 4.88 | 2.09% | 518,296 |
| Dec 1, 2025 | 4.70 | 4.86 | 4.65 | 4.78 | 4.78 | 0.84% | 518,241 |
| Nov 28, 2025 | 4.77 | 4.81 | 4.70 | 4.74 | 4.74 | -0.21% | 283,390 |
| Nov 26, 2025 | 4.83 | 4.86 | 4.75 | 4.75 | 4.75 | -1.86% | 428,931 |
| Nov 25, 2025 | 4.74 | 4.86 | 4.74 | 4.84 | 4.84 | 2.54% | 380,736 |
| Nov 24, 2025 | 4.81 | 4.87 | 4.70 | 4.72 | 4.72 | -1.87% | 678,496 |
| Nov 21, 2025 | 4.65 | 4.90 | 4.62 | 4.81 | 4.81 | 3.44% | 642,589 |
| Nov 20, 2025 | 4.64 | 4.74 | 4.62 | 4.65 | 4.65 | 1.53% | 670,085 |
| Nov 19, 2025 | 4.56 | 4.62 | 4.53 | 4.58 | 4.58 | - | 528,928 |
| Nov 18, 2025 | 4.53 | 4.65 | 4.53 | 4.58 | 4.58 | 0.66% | 543,175 |
| Nov 17, 2025 | 4.56 | 4.58 | 4.49 | 4.55 | 4.55 | -1.09% | 618,704 |
| Nov 14, 2025 | 4.60 | 4.67 | 4.52 | 4.60 | 4.60 | -0.65% | 489,081 |
| Nov 13, 2025 | 4.73 | 4.78 | 4.62 | 4.63 | 4.63 | -2.53% | 833,120 |
| Nov 12, 2025 | 4.80 | 4.94 | 4.73 | 4.75 | 4.75 | -1.04% | 699,662 |
| Nov 11, 2025 | 4.79 | 4.86 | 4.72 | 4.80 | 4.80 | 0.42% | 503,841 |
| Nov 10, 2025 | 4.78 | 4.81 | 4.70 | 4.78 | 4.78 | 0.21% | 624,336 |
| Nov 7, 2025 | 4.77 | 4.80 | 4.66 | 4.77 | 4.77 | -0.42% | 875,309 |
| Nov 6, 2025 | 4.88 | 4.93 | 4.71 | 4.79 | 4.79 | 0.84% | 1,506,893 |
| Nov 5, 2025 | 5.41 | 5.79 | 4.63 | 4.75 | 4.75 | -5.19% | 1,487,926 |
| Nov 4, 2025 | 5.29 | 5.33 | 4.99 | 5.01 | 5.01 | -6.36% | 962,082 |
| Nov 3, 2025 | 5.31 | 5.44 | 5.23 | 5.35 | 5.35 | 0.75% | 753,143 |
| Oct 31, 2025 | 5.23 | 5.40 | 5.12 | 5.31 | 5.31 | 2.12% | 610,447 |
| Oct 30, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | -1.14% | 490,476 |
| Oct 29, 2025 | 5.26 | 5.37 | 5.17 | 5.26 | 5.26 | 0.19% | 596,168 |
| Oct 28, 2025 | 5.31 | 5.40 | 5.22 | 5.25 | 5.25 | -1.13% | 530,129 |
| Oct 27, 2025 | 5.27 | 5.36 | 5.27 | 5.31 | 5.31 | 1.72% | 441,737 |
| Oct 24, 2025 | 5.28 | 5.31 | 5.17 | 5.22 | 5.22 | -0.76% | 280,333 |
| Oct 23, 2025 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | 3.54% | 573,987 |
| Oct 22, 2025 | 5.11 | 5.16 | 5.03 | 5.08 | 5.08 | -0.39% | 569,856 |
| Oct 21, 2025 | 5.12 | 5.18 | 5.07 | 5.10 | 5.10 | -0.39% | 399,741 |
| Oct 20, 2025 | 5.25 | 5.29 | 5.10 | 5.12 | 5.12 | -1.92% | 374,852 |
| Oct 17, 2025 | 5.20 | 5.30 | 5.18 | 5.22 | 5.22 | 0.19% | 564,509 |
| Oct 16, 2025 | 5.16 | 5.35 | 5.05 | 5.21 | 5.21 | -5.44% | 807,653 |
| Oct 15, 2025 | 5.44 | 5.55 | 5.41 | 5.51 | 5.51 | 2.61% | 609,155 |
| Oct 14, 2025 | 5.29 | 5.43 | 5.27 | 5.37 | 5.37 | 0.19% | 773,801 |
| Oct 13, 2025 | 5.21 | 5.42 | 5.18 | 5.36 | 5.36 | 3.88% | 483,976 |
| Oct 10, 2025 | 5.45 | 5.46 | 5.16 | 5.16 | 5.16 | -4.80% | 680,552 |
| Oct 9, 2025 | 5.60 | 5.65 | 5.42 | 5.42 | 5.42 | -4.41% | 437,757 |
| Oct 8, 2025 | 5.57 | 5.72 | 5.55 | 5.67 | 5.67 | 2.16% | 597,315 |
| Oct 7, 2025 | 5.77 | 5.80 | 5.54 | 5.55 | 5.55 | -3.65% | 713,106 |
| Oct 6, 2025 | 6.02 | 6.10 | 5.75 | 5.76 | 5.76 | -3.52% | 557,211 |
| Oct 3, 2025 | 6.33 | 6.38 | 5.92 | 5.97 | 5.97 | -5.54% | 540,719 |
| Oct 2, 2025 | 6.34 | 6.48 | 6.26 | 6.32 | 6.32 | -0.16% | 736,932 |
| Oct 1, 2025 | 6.31 | 6.39 | 6.21 | 6.33 | 6.33 | 0.64% | 736,933 |
| Sep 30, 2025 | 6.31 | 6.52 | 6.26 | 6.29 | 6.29 | -0.47% | 1,789,803 |
| Sep 29, 2025 | 6.30 | 6.55 | 6.23 | 6.32 | 6.32 | 0.64% | 1,157,705 |
| Sep 26, 2025 | 6.28 | 6.31 | 6.20 | 6.28 | 6.28 | 0.32% | 568,157 |
| Sep 25, 2025 | 6.68 | 6.78 | 6.25 | 6.26 | 6.26 | -7.26% | 443,165 |
| Sep 24, 2025 | 6.80 | 6.84 | 6.68 | 6.75 | 6.75 | -0.74% | 325,475 |
| Sep 23, 2025 | 6.87 | 6.90 | 6.64 | 6.80 | 6.80 | -0.58% | 712,853 |
| Sep 22, 2025 | 6.83 | 6.87 | 6.73 | 6.84 | 6.84 | 0.15% | 427,059 |
| Sep 19, 2025 | 6.79 | 6.93 | 6.70 | 6.83 | 6.83 | 0.59% | 1,290,511 |
| Sep 18, 2025 | 6.67 | 6.84 | 6.61 | 6.79 | 6.79 | 2.72% | 720,081 |
| Sep 17, 2025 | 6.71 | 6.75 | 6.57 | 6.61 | 6.61 | -1.34% | 520,889 |
| Sep 16, 2025 | 6.56 | 6.74 | 6.50 | 6.70 | 6.70 | 2.29% | 710,159 |
| Sep 15, 2025 | 6.62 | 6.67 | 6.40 | 6.55 | 6.55 | -0.91% | 953,007 |
| Sep 12, 2025 | 6.50 | 6.61 | 6.23 | 6.61 | 6.61 | 2.01% | 927,717 |
| Sep 11, 2025 | 6.25 | 6.48 | 6.24 | 6.48 | 6.48 | 3.85% | 809,684 |
| Sep 10, 2025 | 6.21 | 6.25 | 5.93 | 6.24 | 6.24 | 0.16% | 682,283 |
| Sep 9, 2025 | 6.10 | 6.24 | 6.05 | 6.23 | 6.23 | 2.30% | 814,455 |
| Sep 8, 2025 | 5.95 | 6.10 | 5.86 | 6.09 | 6.09 | 2.70% | 406,349 |
| Sep 5, 2025 | 5.89 | 5.98 | 5.84 | 5.93 | 5.93 | 1.19% | 560,653 |
| Sep 4, 2025 | 5.87 | 5.87 | 5.78 | 5.86 | 5.86 | 0.34% | 373,019 |
| Sep 3, 2025 | 5.79 | 5.94 | 5.79 | 5.84 | 5.84 | 0.86% | 500,468 |
| Sep 2, 2025 | 5.58 | 5.85 | 5.58 | 5.79 | 5.79 | 1.58% | 530,270 |
| Aug 29, 2025 | 5.75 | 5.81 | 5.58 | 5.70 | 5.70 | -0.87% | 483,622 |
| Aug 28, 2025 | 5.82 | 5.91 | 5.74 | 5.75 | 5.75 | -0.69% | 506,095 |
| Aug 27, 2025 | 5.72 | 5.82 | 5.66 | 5.79 | 5.79 | 1.58% | 591,164 |
| Aug 26, 2025 | 5.84 | 5.94 | 5.65 | 5.70 | 5.70 | -3.23% | 675,970 |
| Aug 25, 2025 | 6.02 | 6.03 | 5.85 | 5.89 | 5.89 | -2.16% | 592,482 |
| Aug 22, 2025 | 5.90 | 6.08 | 5.78 | 6.02 | 6.02 | 2.38% | 1,498,289 |
| Aug 21, 2025 | 5.67 | 5.88 | 5.64 | 5.88 | 5.88 | 3.16% | 998,091 |
| Aug 20, 2025 | 5.68 | 5.72 | 5.56 | 5.70 | 5.70 | 0.35% | 513,495 |
| Aug 19, 2025 | 5.59 | 5.86 | 5.59 | 5.68 | 5.68 | 2.16% | 521,732 |
| Aug 18, 2025 | 5.55 | 5.63 | 5.51 | 5.56 | 5.56 | 0.72% | 372,387 |
| Aug 15, 2025 | 5.69 | 5.71 | 5.46 | 5.52 | 5.52 | -2.47% | 1,191,278 |
| Aug 14, 2025 | 5.53 | 5.68 | 5.53 | 5.66 | 5.66 | 0.18% | 531,662 |
| Aug 13, 2025 | 5.56 | 5.69 | 5.43 | 5.65 | 5.65 | 1.62% | 554,823 |
| Aug 12, 2025 | 5.59 | 5.61 | 5.35 | 5.56 | 5.56 | -0.18% | 683,530 |
| Aug 11, 2025 | 5.68 | 5.77 | 5.57 | 5.57 | 5.57 | -1.94% | 494,396 |
| Aug 8, 2025 | 5.68 | 5.97 | 5.63 | 5.68 | 5.68 | -0.18% | 1,019,721 |
| Aug 7, 2025 | 5.67 | 5.74 | 5.49 | 5.69 | 5.69 | 0.35% | 1,243,763 |
| Aug 6, 2025 | 5.52 | 6.23 | 5.34 | 5.67 | 5.67 | 16.91% | 1,785,149 |
| Aug 5, 2025 | 4.77 | 4.86 | 4.60 | 4.85 | 4.85 | 2.75% | 1,361,582 |
| Aug 4, 2025 | 4.70 | 4.81 | 4.68 | 4.72 | 4.72 | 1.72% | 586,560 |
| Aug 1, 2025 | 4.85 | 4.89 | 4.55 | 4.64 | 4.64 | -5.31% | 686,321 |
| Jul 31, 2025 | 4.91 | 5.01 | 4.85 | 4.90 | 4.90 | -0.41% | 459,565 |
| Jul 30, 2025 | 5.16 | 5.24 | 4.90 | 4.92 | 4.92 | -5.02% | 362,038 |
| Jul 29, 2025 | 5.16 | 5.22 | 5.12 | 5.18 | 5.18 | 0.78% | 331,194 |
| Jul 28, 2025 | 5.24 | 5.32 | 5.11 | 5.14 | 5.14 | -1.34% | 509,630 |
| Jul 25, 2025 | 5.43 | 5.43 | 5.21 | 5.21 | 5.21 | -4.23% | 371,575 |
| Jul 24, 2025 | 5.58 | 5.58 | 5.43 | 5.44 | 5.44 | -3.03% | 407,660 |
| Jul 23, 2025 | 5.53 | 5.62 | 5.49 | 5.61 | 5.61 | 2.19% | 313,854 |
| Jul 22, 2025 | 5.41 | 5.59 | 5.41 | 5.49 | 5.49 | 2.04% | 654,556 |
| Jul 21, 2025 | 5.46 | 5.58 | 5.36 | 5.38 | 5.38 | -1.10% | 482,141 |
| Jul 18, 2025 | 5.33 | 5.51 | 5.27 | 5.44 | 5.44 | 3.03% | 643,687 |
| Jul 17, 2025 | 5.24 | 5.37 | 5.20 | 5.28 | 5.28 | 0.57% | 469,489 |