5 DAY PERFORMANCE
-12.79%
1 MONTH PERFORMANCE
-5.76%
3 MONTH PERFORMANCE
-6.19%
6 MONTH PERFORMANCE
-11.47%
YEAR-TO-DATE PERFORMANCE
-17.37%
1 YEAR PERFORMANCE
-28.12%
Cricut Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.96 | $6.07 (1.85%) | $6.13 | $5.48 | 1.56 M | $1.27 B |
| 08/05/2026 | $5.18 | $6.07 (17.18%) | $6.27 | $5.16 | 3.16 M | $1.27 B |
| 08/04/2026 | $4.77 | $4.94 (3.56%) | $4.97 | $4.73 | 829.80 K | $1.04 B |
| 08/03/2026 | $4.75 | $4.79 (0.84%) | $4.82 | $4.68 | 499.90 K | $1.00 B |
| 07/31/2026 | $4.68 | $4.69 (0.21%) | $4.71 | $4.61 | 327.10 K | $987.36 M |
| 07/30/2026 | $4.79 | $4.65 (-2.92%) | $4.80 | $4.59 | 388.00 K | $978.94 M |
| 07/29/2026 | $4.70 | $4.79 (1.91%) | $4.82 | $4.68 | 656.99 K | $1.01 B |
| 07/28/2026 | $4.53 | $4.70 (3.75%) | $4.75 | $4.36 | 470.30 K | $989.46 M |
| 07/27/2026 | $4.49 | $4.48 (-0.22%) | $4.56 | $4.47 | 340.60 K | $943.15 M |
| 07/24/2026 | $4.27 | $4.46 (4.45%) | $4.47 | $4.27 | 385.40 K | $938.94 M |
| 07/23/2026 | $4.44 | $4.25 (-4.28%) | $4.45 | $4.25 | 599.32 K | $894.73 M |
| 07/22/2026 | $4.49 | $4.45 (-0.89%) | $4.51 | $4.42 | 281.65 K | $936.83 M |
| 07/21/2026 | $4.60 | $4.49 (-2.39%) | $4.60 | $4.47 | 354.13 K | $945.25 M |
| 07/20/2026 | $4.62 | $4.60 (-0.43%) | $4.68 | $4.56 | 298.50 K | $968.41 M |
| 07/17/2026 | $4.70 | $4.63 (-1.49%) | $4.77 | $4.59 | 527.50 K | $974.73 M |
| 07/16/2026 | $4.60 | $4.70 (2.17%) | $4.73 | $4.46 | 660.25 K | $989.46 M |
| 07/15/2026 | $4.51 | $4.73 (4.88%) | $4.76 | $4.51 | 856.40 K | $995.78 M |
| 07/14/2026 | $4.53 | $4.48 (-1.1%) | $4.56 | $4.47 | 349.11 K | $943.15 M |
| 07/13/2026 | $4.43 | $4.52 (2.03%) | $4.57 | $4.43 | 398.08 K | $951.57 M |
| 07/10/2026 | $4.37 | $4.41 (0.92%) | $4.48 | $4.37 | 479.34 K | $928.41 M |
| 07/09/2026 | $4.28 | $4.36 (1.87%) | $4.39 | $4.24 | 479.94 K | $917.88 M |
| 07/08/2026 | $4.29 | $4.28 (-0.23%) | $4.37 | $4.24 | 393.71 K | $901.04 M |
| 07/07/2026 | $4.34 | $4.34 (0%) | $4.45 | $4.32 | 455.59 K | $913.67 M |
| 07/06/2026 | $4.44 | $4.42 (-0.45%) | $4.49 | $4.42 | 578.93 K | $930.52 M |
| 07/02/2026 | $4.45 | $4.46 (0.22%) | $4.53 | $4.41 | 411.64 K | $938.94 M |
| 07/01/2026 | $4.41 | $4.45 (0.91%) | $4.48 | $4.35 | 325.61 K | $936.83 M |
| 06/30/2026 | $4.43 | $4.39 (-0.9%) | $4.43 | $4.26 | 434.66 K | $924.20 M |
| 06/29/2026 | $4.60 | $4.44 (-3.48%) | $4.60 | $4.43 | 441.10 K | $934.73 M |
| 06/26/2026 | $4.42 | $4.63 (4.75%) | $4.68 | $4.42 | 2.23 M | $974.73 M |
| 06/25/2026 | $4.44 | $4.42 (-0.45%) | $4.46 | $4.39 | 416.04 K | $930.52 M |
| 06/24/2026 | $4.37 | $4.42 (1.14%) | $4.59 | $4.37 | 395.50 K | $930.52 M |
| 06/23/2026 | $4.41 | $4.35 (-1.36%) | $4.45 | $4.26 | 1.08 M | $915.78 M |
| 06/22/2026 | $4.46 | $4.37 (-2.02%) | $4.47 | $4.35 | 380.05 K | $919.99 M |
| 06/18/2026 | $4.42 | $4.46 (0.9%) | $4.54 | $4.40 | 716.42 K | $938.94 M |
| 06/17/2026 | $4.50 | $4.41 (-2%) | $4.55 | $4.38 | 401.40 K | $928.41 M |
| 06/16/2026 | $4.51 | $4.51 (0%) | $4.60 | $4.46 | 331.85 K | $949.46 M |
| 06/15/2026 | $4.51 | $4.51 (0%) | $4.59 | $4.44 | 343.60 K | $949.46 M |
| 06/12/2026 | $4.47 | $4.49 (0.45%) | $4.52 | $4.46 | 316.75 K | $945.25 M |
| 06/11/2026 | $4.43 | $4.47 (0.9%) | $4.48 | $4.33 | 378.45 K | $941.04 M |
| 06/10/2026 | $4.40 | $4.43 (0.68%) | $4.49 | $4.39 | 414.63 K | $932.62 M |
| 06/09/2026 | $4.20 | $4.40 (4.76%) | $4.43 | $4.20 | 442.20 K | $926.31 M |
| 06/08/2026 | $4.16 | $4.19 (0.72%) | $4.20 | $4.12 | 460.60 K | $882.10 M |
| 06/05/2026 | $4.14 | $4.14 (0%) | $4.28 | $4.12 | 640.50 K | $871.57 M |
| 06/04/2026 | $4.14 | $4.13 (-0.24%) | $4.21 | $4.07 | 453.88 K | $869.46 M |
| 06/03/2026 | $4.15 | $4.11 (-0.96%) | $4.18 | $4.07 | 495.90 K | $865.25 M |
| 06/02/2026 | $4.34 | $4.15 (-4.38%) | $4.36 | $4.07 | 615.42 K | $873.67 M |
| 06/01/2026 | $4.15 | $4.39 (5.78%) | $4.41 | $4.13 | 660.10 K | $924.20 M |
| 05/29/2026 | $4.11 | $4.15 (0.97%) | $4.21 | $4.11 | 777.35 K | $873.67 M |
| 05/28/2026 | $4.20 | $4.13 (-1.67%) | $4.26 | $4.11 | 407.24 K | $869.46 M |
| 05/27/2026 | $4.05 | $4.22 (4.2%) | $4.29 | $4.05 | 611.48 K | $888.41 M |
| 05/26/2026 | $4.00 | $4.04 (1%) | $4.11 | $4.00 | 473.44 K | $850.52 M |
| 05/22/2026 | $3.99 | $3.98 (-0.25%) | $4.01 | $3.95 | 331.90 K | $837.89 M |
| 05/21/2026 | $3.93 | $4.01 (2.04%) | $4.04 | $3.86 | 356.74 K | $844.20 M |
| 05/20/2026 | $4.01 | $3.98 (-0.75%) | $4.01 | $3.90 | 411.60 K | $837.89 M |
| 05/19/2026 | $3.92 | $4.01 (2.3%) | $4.05 | $3.85 | 564.54 K | $844.20 M |
| 05/18/2026 | $3.93 | $3.92 (-0.25%) | $4.02 | $3.88 | 526.18 K | $825.25 M |
| 05/15/2026 | $4.00 | $3.93 (-1.75%) | $4.06 | $3.91 | 587.46 K | $827.36 M |
| 05/14/2026 | $3.99 | $4.03 (1%) | $4.12 | $3.98 | 574.10 K | $848.41 M |
| 05/13/2026 | $4.23 | $3.94 (-6.86%) | $4.25 | $3.93 | 583.43 K | $829.46 M |
| 05/12/2026 | $4.36 | $4.26 (-2.29%) | $4.39 | $4.25 | 391.70 K | $896.83 M |
| 05/11/2026 | $4.29 | $4.36 (1.63%) | $4.53 | $4.29 | 525.30 K | $917.88 M |
| 05/08/2026 | $4.35 | $4.30 (-1.15%) | $4.35 | $4.20 | 734.85 K | $905.25 M |
| 05/07/2026 | $4.46 | $4.36 (-2.24%) | $4.51 | $4.21 | 650.00 K | $917.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
