5 DAY PERFORMANCE
-7.26%
1 MONTH PERFORMANCE
+2.76%
3 MONTH PERFORMANCE
+0.25%
6 MONTH PERFORMANCE
-20.58%
YEAR-TO-DATE PERFORMANCE
-17.37%
1 YEAR PERFORMANCE
-37.46%
Cricut Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.46 | $4.37 (-2.02%) | $4.47 | $4.35 | 379.90 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 |
| 05/06/2026 | $4.23 | $4.44 (4.96%) | $4.66 | $4.23 | 1.62 M | $934.73 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 | $907.36 M |
| 04/29/2026 | $4.35 | $4.28 (-1.61%) | $4.35 | $4.24 | 400.40 K | $901.04 M |
| 04/28/2026 | $4.41 | $4.39 (-0.45%) | $4.48 | $4.39 | 247.40 K | $924.20 M |
| 04/27/2026 | $4.45 | $4.43 (-0.45%) | $4.49 | $4.42 | 304.40 K | $932.62 M |
| 04/24/2026 | $4.55 | $4.45 (-2.2%) | $4.55 | $4.43 | 268.44 K | $936.83 M |
| 04/23/2026 | $4.59 | $4.57 (-0.44%) | $4.66 | $4.53 | 394.75 K | $962.09 M |
| 04/22/2026 | $4.61 | $4.64 (0.65%) | $4.71 | $4.58 | 347.11 K | $976.83 M |
| 04/21/2026 | $4.56 | $4.62 (1.32%) | $4.69 | $4.56 | 494.40 K | $972.62 M |
| 04/20/2026 | $4.48 | $4.56 (1.79%) | $4.60 | $4.45 | 302.50 K | $959.99 M |
| 04/17/2026 | $4.38 | $4.50 (2.74%) | $4.56 | $4.38 | 415.32 K | $947.36 M |
| 04/16/2026 | $4.30 | $4.35 (1.16%) | $4.38 | $4.29 | 456.54 K | $915.78 M |
| 04/15/2026 | $4.20 | $4.30 (2.38%) | $4.32 | $4.20 | 396.10 K | $905.25 M |
| 04/14/2026 | $4.28 | $4.23 (-1.17%) | $4.32 | $4.22 | 362.68 K | $890.52 M |
| 04/13/2026 | $4.17 | $4.27 (2.4%) | $4.30 | $4.09 | 669.35 K | $898.94 M |
| 04/10/2026 | $4.23 | $4.18 (-1.18%) | $4.36 | $4.17 | 879.50 K | $879.99 M |
| 04/09/2026 | $4.21 | $4.14 (-1.66%) | $4.23 | $4.11 | 743.50 K | $871.57 M |
| 04/08/2026 | $4.27 | $4.24 (-0.7%) | $4.33 | $4.22 | 395.97 K | $892.62 M |
| 04/07/2026 | $4.09 | $4.13 (0.98%) | $4.18 | $4.08 | 431.93 K | $869.46 M |
| 04/06/2026 | $4.01 | $4.11 (2.49%) | $4.13 | $4.00 | 414.00 K | $865.25 M |
| 04/02/2026 | $3.83 | $4.00 (4.44%) | $4.03 | $3.82 | 509.84 K | $842.10 M |
| 04/01/2026 | $3.78 | $3.90 (3.17%) | $3.92 | $3.76 | 677.37 K | $821.04 M |
| 03/31/2026 | $3.85 | $3.74 (-2.86%) | $3.85 | $3.74 | 380.53 K | $787.36 M |
| 03/30/2026 | $3.82 | $3.79 (-0.79%) | $3.85 | $3.75 | 275.52 K | $797.89 M |
| 03/27/2026 | $3.94 | $3.79 (-3.81%) | $3.94 | $3.77 | 340.10 K | $797.89 M |
| 03/26/2026 | $4.03 | $3.97 (-1.49%) | $4.07 | $3.95 | 439.11 K | $835.78 M |
| 03/25/2026 | $4.17 | $4.05 (-2.88%) | $4.19 | $4.04 | 348.80 K | $852.62 M |
| 03/24/2026 | $4.10 | $4.13 (0.73%) | $4.16 | $4.04 | 515.11 K | $869.46 M |
| 03/23/2026 | $4.17 | $4.14 (-0.72%) | $4.26 | $4.09 | 716.60 K | $871.57 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.
