5 DAY PERFORMANCE
-5.10%
1 MONTH PERFORMANCE
-0.49%
3 MONTH PERFORMANCE
-11.47%
6 MONTH PERFORMANCE
-14.61%
YEAR-TO-DATE PERFORMANCE
-17.37%
1 YEAR PERFORMANCE
-19.33%
Cricut Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.35 | $4.42 (1.57%) | $4.66 | $4.23 | 704.77 K | $929.82 M |
| 05/05/2026 | $4.19 | $4.22 (0.72%) | $4.25 | $4.09 | 586.94 K | $888.41 M |
| 05/04/2026 | $4.31 | $4.16 (-3.48%) | $4.39 | $4.16 | 314.70 K | $875.78 M |
| 05/01/2026 | $4.33 | $4.31 (-0.46%) | $4.42 | $4.31 | 435.10 K | $907.36 M |
| 04/30/2026 | $4.27 | $4.31 (0.94%) | $4.33 | $4.24 | 237.35 K | $913.13 M |
| 04/29/2026 | $4.35 | $4.28 (-1.61%) | $4.35 | $4.24 | 400.40 K | $906.78 M |
| 04/28/2026 | $4.41 | $4.39 (-0.45%) | $4.48 | $4.39 | 247.40 K | $930.08 M |
| 04/27/2026 | $4.45 | $4.43 (-0.45%) | $4.49 | $4.42 | 304.40 K | $938.55 M |
| 04/24/2026 | $4.55 | $4.45 (-2.2%) | $4.55 | $4.43 | 268.44 K | $942.79 M |
| 04/23/2026 | $4.59 | $4.57 (-0.44%) | $4.66 | $4.53 | 394.75 K | $968.22 M |
| 04/22/2026 | $4.61 | $4.64 (0.65%) | $4.71 | $4.58 | 347.11 K | $983.05 M |
| 04/21/2026 | $4.56 | $4.62 (1.32%) | $4.69 | $4.56 | 494.40 K | $978.81 M |
| 04/20/2026 | $4.48 | $4.56 (1.79%) | $4.60 | $4.45 | 302.50 K | $966.10 M |
| 04/17/2026 | $4.38 | $4.50 (2.74%) | $4.56 | $4.38 | 415.32 K | $953.39 M |
| 04/16/2026 | $4.30 | $4.35 (1.16%) | $4.38 | $4.29 | 456.54 K | $921.61 M |
| 04/15/2026 | $4.20 | $4.30 (2.38%) | $4.32 | $4.20 | 396.10 K | $911.01 M |
| 04/14/2026 | $4.28 | $4.23 (-1.17%) | $4.32 | $4.22 | 362.68 K | $896.18 M |
| 04/13/2026 | $4.17 | $4.27 (2.4%) | $4.30 | $4.09 | 669.35 K | $904.66 M |
| 04/10/2026 | $4.23 | $4.18 (-1.18%) | $4.36 | $4.17 | 879.50 K | $885.59 M |
| 04/09/2026 | $4.21 | $4.14 (-1.66%) | $4.23 | $4.11 | 743.50 K | $877.11 M |
| 04/08/2026 | $4.27 | $4.24 (-0.7%) | $4.33 | $4.22 | 395.97 K | $898.30 M |
| 04/07/2026 | $4.09 | $4.13 (0.98%) | $4.18 | $4.08 | 431.93 K | $875.00 M |
| 04/06/2026 | $4.01 | $4.11 (2.49%) | $4.13 | $4.00 | 414.00 K | $870.76 M |
| 04/02/2026 | $3.83 | $4.00 (4.44%) | $4.03 | $3.82 | 509.84 K | $847.45 M |
| 04/01/2026 | $3.78 | $3.90 (3.17%) | $3.92 | $3.76 | 677.37 K | $826.27 M |
| 03/31/2026 | $3.85 | $3.74 (-2.86%) | $3.85 | $3.74 | 380.53 K | $792.37 M |
| 03/30/2026 | $3.82 | $3.79 (-0.79%) | $3.85 | $3.75 | 275.52 K | $802.96 M |
| 03/27/2026 | $3.94 | $3.79 (-3.81%) | $3.94 | $3.77 | 340.10 K | $802.96 M |
| 03/26/2026 | $4.03 | $3.97 (-1.49%) | $4.07 | $3.95 | 439.11 K | $841.10 M |
| 03/25/2026 | $4.17 | $4.05 (-2.88%) | $4.19 | $4.04 | 348.80 K | $858.05 M |
| 03/24/2026 | $4.10 | $4.13 (0.73%) | $4.16 | $4.04 | 515.11 K | $875.00 M |
| 03/23/2026 | $4.17 | $4.14 (-0.72%) | $4.26 | $4.09 | 716.60 K | $877.11 M |
| 03/20/2026 | $4.09 | $4.08 (-0.24%) | $4.13 | $4.01 | 1.26 M | $864.40 M |
| 03/19/2026 | $4.04 | $4.08 (0.99%) | $4.16 | $4.04 | 648.72 K | $864.40 M |
| 03/18/2026 | $4.08 | $4.06 (-0.49%) | $4.15 | $4.06 | 456.50 K | $860.17 M |
| 03/17/2026 | $4.09 | $4.13 (0.98%) | $4.20 | $4.09 | 522.30 K | $875.00 M |
| 03/16/2026 | $4.11 | $4.08 (-0.73%) | $4.15 | $4.07 | 440.70 K | $864.40 M |
| 03/13/2026 | $4.06 | $4.07 (0.25%) | $4.14 | $4.04 | 431.20 K | $862.28 M |
| 03/12/2026 | $4.01 | $4.02 (0.25%) | $4.09 | $3.98 | 635.99 K | $851.69 M |
| 03/11/2026 | $4.02 | $4.05 (0.75%) | $4.12 | $4.01 | 494.90 K | $858.05 M |
| 03/10/2026 | $4.06 | $4.04 (-0.49%) | $4.15 | $4.01 | 497.90 K | $855.93 M |
| 03/09/2026 | $4.02 | $4.09 (1.74%) | $4.10 | $3.88 | 915.23 K | $866.52 M |
| 03/06/2026 | $4.10 | $4.05 (-1.22%) | $4.16 | $4.02 | 765.25 K | $858.05 M |
| 03/05/2026 | $4.52 | $4.14 (-8.41%) | $4.53 | $4.10 | 1.40 M | $877.11 M |
| 03/04/2026 | $4.35 | $4.52 (3.91%) | $4.57 | $4.30 | 1.16 M | $957.62 M |
| 03/03/2026 | $4.23 | $4.32 (2.13%) | $4.34 | $4.20 | 757.10 K | $915.25 M |
| 03/02/2026 | $4.24 | $4.30 (1.42%) | $4.32 | $4.18 | 680.90 K | $911.01 M |
| 02/27/2026 | $4.37 | $4.30 (-1.6%) | $4.37 | $4.18 | 749.30 K | $911.01 M |
| 02/26/2026 | $4.35 | $4.40 (1.15%) | $4.46 | $4.32 | 673.65 K | $933.93 M |
| 02/25/2026 | $4.34 | $4.35 (0.23%) | $4.39 | $4.26 | 406.89 K | $923.32 M |
| 02/24/2026 | $4.43 | $4.33 (-2.26%) | $4.53 | $4.31 | 631.43 K | $919.08 M |
| 02/23/2026 | $4.60 | $4.41 (-4.13%) | $4.62 | $4.36 | 606.24 K | $936.06 M |
| 02/20/2026 | $4.64 | $4.62 (-0.43%) | $4.70 | $4.54 | 1.66 M | $980.63 M |
| 02/19/2026 | $4.64 | $4.64 (0%) | $4.70 | $4.61 | 506.72 K | $984.88 M |
| 02/18/2026 | $4.60 | $4.64 (0.87%) | $4.75 | $4.59 | 442.00 K | $984.88 M |
| 02/17/2026 | $4.69 | $4.58 (-2.35%) | $4.69 | $4.55 | 346.50 K | $972.14 M |
| 02/13/2026 | $4.67 | $4.69 (0.43%) | $4.76 | $4.65 | 641.04 K | $995.49 M |
| 02/12/2026 | $4.62 | $4.66 (0.87%) | $4.69 | $4.51 | 512.70 K | $989.12 M |
| 02/11/2026 | $4.68 | $4.63 (-1.07%) | $4.68 | $4.56 | 276.10 K | $982.75 M |
| 02/10/2026 | $4.60 | $4.65 (1.09%) | $4.72 | $4.60 | 385.25 K | $987.00 M |
| 02/09/2026 | $4.59 | $4.60 (0.22%) | $4.68 | $4.51 | 374.10 K | $976.39 M |
| 02/06/2026 | $4.46 | $4.62 (3.59%) | $4.64 | $4.46 | 366.65 K | $980.63 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.
