5 DAY PERFORMANCE
+6.47%
1 MONTH PERFORMANCE
+4.41%
3 MONTH PERFORMANCE
-0.50%
6 MONTH PERFORMANCE
+1.72%
YEAR-TO-DATE PERFORMANCE
+3.86%
1 YEAR PERFORMANCE
+20.82%
Cricut, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.50 | $5.40 (-1.91%) | $5.50 | $5.33 | 275,844 | $1.15 B |
| 03/11/2025 | $5.45 | $5.43 (-0.37%) | $5.55 | $5.42 | 465,292 | $1.16 B |
| 03/10/2025 | $5.50 | $5.42 (-1.45%) | $5.70 | $5.41 | 366,900 | $1.16 B |
| 03/07/2025 | $5.66 | $5.56 (-1.77%) | $5.67 | $5.30 | 440,399 | $1.19 B |
| 03/06/2025 | $5.32 | $5.68 (6.77%) | $5.75 | $5.20 | 649,400 | $1.21 B |
| 03/05/2025 | $5.26 | $5.44 (3.42%) | $5.85 | $5.26 | 1.27 M | $1.16 B |
| 03/04/2025 | $5.35 | $5.22 (-2.43%) | $5.50 | $5.18 | 610,903 | $1.12 B |
| 03/03/2025 | $5.41 | $5.44 (0.55%) | $5.53 | $5.37 | 485,239 | $1.16 B |
| 02/28/2025 | $5.48 | $5.40 (-1.46%) | $5.51 | $5.33 | 214,000 | $1.16 B |
| 02/27/2025 | $5.64 | $5.48 (-2.84%) | $5.64 | $5.40 | 353,800 | $1.18 B |
| 02/26/2025 | $5.66 | $5.68 (0.35%) | $5.71 | $5.57 | 235,820 | $1.22 B |
| 02/25/2025 | $5.63 | $5.64 (0.18%) | $5.69 | $5.46 | 343,835 | $1.21 B |
| 02/24/2025 | $5.99 | $5.63 (-6.01%) | $6.00 | $5.48 | 387,600 | $1.21 B |
| 02/21/2025 | $6.01 | $5.99 (-0.33%) | $6.05 | $5.84 | 461,700 | $1.29 B |
| 02/20/2025 | $5.98 | $6.01 (0.5%) | $6.04 | $5.93 | 311,500 | $1.29 B |
| 02/19/2025 | $5.96 | $5.98 (0.34%) | $6.03 | $5.91 | 351,826 | $1.28 B |
| 02/18/2025 | $6.00 | $6.00 (0%) | $6.01 | $5.94 | 272,400 | $1.29 B |
| 02/14/2025 | $5.80 | $5.98 (3.1%) | $5.99 | $5.75 | 238,000 | $1.28 B |
| 02/13/2025 | $5.73 | $5.79 (1.05%) | $5.80 | $5.70 | 225,012 | $1.24 B |
| 02/12/2025 | $5.53 | $5.67 (2.53%) | $5.76 | $5.51 | 207,103 | $1.22 B |
| 02/11/2025 | $5.53 | $5.63 (1.81%) | $5.72 | $5.53 | 221,200 | $1.21 B |
| 02/10/2025 | $5.43 | $5.56 (2.39%) | $5.58 | $5.36 | 222,600 | $1.19 B |
| 02/07/2025 | $5.57 | $5.43 (-2.51%) | $5.57 | $5.36 | 228,100 | $1.17 B |
| 02/06/2025 | $5.67 | $5.55 (-2.12%) | $5.74 | $5.54 | 211,523 | $1.19 B |
| 02/05/2025 | $5.54 | $5.71 (3.07%) | $5.72 | $5.49 | 211,244 | $1.23 B |
| 02/04/2025 | $5.27 | $5.52 (4.74%) | $5.53 | $5.27 | 312,500 | $1.19 B |
| 02/03/2025 | $5.22 | $5.25 (0.57%) | $5.37 | $5.17 | 347,932 | $1.13 B |
| 01/31/2025 | $5.47 | $5.37 (-1.83%) | $5.51 | $5.31 | 242,200 | $1.15 B |
| 01/30/2025 | $5.49 | $5.48 (-0.18%) | $5.60 | $5.41 | 207,944 | $1.18 B |
| 01/29/2025 | $5.53 | $5.46 (-1.27%) | $5.53 | $5.32 | 165,800 | $1.17 B |
| 01/28/2025 | $5.60 | $5.53 (-1.25%) | $5.64 | $5.52 | 208,800 | $1.19 B |
| 01/27/2025 | $5.78 | $5.60 (-3.11%) | $5.91 | $5.59 | 215,701 | $1.20 B |
| 01/24/2025 | $5.84 | $5.79 (-0.86%) | $5.92 | $5.71 | 226,226 | $1.24 B |
| 01/23/2025 | $5.79 | $5.94 (2.59%) | $5.95 | $5.70 | 255,300 | $1.28 B |
| 01/22/2025 | $5.74 | $5.82 (1.39%) | $5.87 | $5.66 | 248,515 | $1.25 B |
| 01/21/2025 | $5.79 | $5.78 (-0.17%) | $5.81 | $5.64 | 218,400 | $1.24 B |
| 01/17/2025 | $5.85 | $5.73 (-2.05%) | $5.85 | $5.72 | 220,114 | $1.23 B |
| 01/16/2025 | $5.85 | $5.78 (-1.2%) | $5.90 | $5.78 | 198,233 | $1.24 B |
| 01/15/2025 | $5.90 | $5.86 (-0.68%) | $5.92 | $5.80 | 191,800 | $1.26 B |
| 01/14/2025 | $5.73 | $5.75 (0.35%) | $5.82 | $5.69 | 241,700 | $1.23 B |
| 01/13/2025 | $5.49 | $5.66 (3.1%) | $5.67 | $5.49 | 291,831 | $1.22 B |
| 01/10/2025 | $5.45 | $5.56 (2.02%) | $5.62 | $5.34 | 284,749 | $1.19 B |
| 01/08/2025 | $5.81 | $5.62 (-3.27%) | $5.82 | $5.58 | 246,437 | $1.21 B |
| 01/07/2025 | $5.79 | $5.84 (0.86%) | $5.92 | $5.70 | 290,105 | $1.25 B |
| 01/06/2025 | $5.90 | $5.92 (0.34%) | $5.99 | $5.82 | 440,100 | $1.27 B |
| 01/03/2025 | $5.72 | $5.87 (2.62%) | $5.90 | $5.69 | 378,300 | $1.26 B |
| 01/02/2025 | $5.76 | $5.66 (-1.74%) | $5.81 | $5.57 | 399,500 | $1.22 B |
| 12/31/2024 | $5.75 | $5.70 (-0.87%) | $5.83 | $5.67 | 186,709 | $1.22 B |
| 12/30/2024 | $5.74 | $5.73 (-0.17%) | $5.76 | $5.58 | 210,096 | $1.23 B |
| 12/27/2024 | $5.78 | $5.75 (-0.52%) | $5.81 | $5.44 | 255,220 | $1.23 B |
| 12/26/2024 | $5.79 | $5.81 (0.35%) | $5.93 | $5.75 | 151,600 | $1.25 B |
| 12/24/2024 | $5.84 | $5.82 (-0.34%) | $5.87 | $5.77 | 96,300 | $1.25 B |
| 12/23/2024 | $5.91 | $5.82 (-1.52%) | $5.91 | $5.71 | 234,706 | $1.25 B |
| 12/20/2024 | $5.93 | $5.93 (0%) | $6.06 | $5.84 | 480,300 | $1.27 B |
| 12/19/2024 | $6.18 | $6.05 (-2.1%) | $6.26 | $5.94 | 254,012 | $1.30 B |
| 12/18/2024 | $6.40 | $6.12 (-4.38%) | $6.50 | $6.07 | 448,021 | $1.31 B |
| 12/17/2024 | $6.31 | $6.38 (1.11%) | $6.41 | $6.19 | 324,100 | $1.37 B |
| 12/16/2024 | $5.95 | $6.34 (6.55%) | $6.36 | $5.95 | 257,130 | $1.36 B |
| 12/13/2024 | $5.93 | $5.97 (0.67%) | $6.01 | $5.85 | 244,918 | $1.28 B |
| 12/12/2024 | $5.99 | $5.95 (-0.67%) | $5.99 | $5.87 | 330,313 | $1.28 B |
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.
