5 DAY PERFORMANCE
-27.61%
1 MONTH PERFORMANCE
-24.26%
3 MONTH PERFORMANCE
-8.30%
6 MONTH PERFORMANCE
+0.25%
YEAR-TO-DATE PERFORMANCE
-17.37%
1 YEAR PERFORMANCE
-40.12%
Cricut Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $5.64 | $5.64 (0%) | $5.68 | $5.54 | 1.38 M | $1.18 B |
| 09/17/2026 | $5.66 | $5.71 (0.88%) | $5.73 | $5.61 | 507.21 K | $1.20 B |
| 09/16/2026 | $5.63 | $5.59 (-0.71%) | $5.63 | $5.52 | 563.52 K | $1.17 B |
| 09/15/2026 | $5.60 | $5.65 (0.89%) | $5.66 | $5.57 | 474.80 K | $1.18 B |
| 09/14/2026 | $5.65 | $5.65 (0%) | $5.71 | $5.57 | 554.32 K | $1.18 B |
| 09/11/2026 | $5.53 | $5.62 (1.63%) | $5.73 | $5.50 | 646.14 K | $1.18 B |
| 09/10/2026 | $5.40 | $5.46 (1.11%) | $5.55 | $5.35 | 700.92 K | $1.14 B |
| 09/09/2026 | $5.39 | $5.43 (0.74%) | $5.47 | $5.32 | 517.85 K | $1.14 B |
| 09/08/2026 | $5.52 | $5.45 (-1.27%) | $5.58 | $5.41 | 556.75 K | $1.14 B |
| 09/04/2026 | $5.77 | $5.54 (-3.99%) | $5.84 | $5.53 | 924.44 K | $1.16 B |
| 09/03/2026 | $5.80 | $5.85 (0.86%) | $5.95 | $5.77 | 791.32 K | $1.23 B |
| 09/02/2026 | $5.93 | $5.76 (-2.87%) | $5.98 | $5.70 | 754.13 K | $1.21 B |
| 09/01/2026 | $5.86 | $5.85 (-0.17%) | $5.97 | $5.69 | 637.13 K | $1.23 B |
| 08/31/2026 | $5.81 | $5.90 (1.55%) | $5.93 | $5.74 | 885.06 K | $1.24 B |
| 08/28/2026 | $5.68 | $5.80 (2.11%) | $5.82 | $5.67 | 718.05 K | $1.22 B |
| 08/27/2026 | $5.88 | $5.68 (-3.4%) | $5.88 | $5.66 | 590.12 K | $1.19 B |
| 08/26/2026 | $5.82 | $5.81 (-0.17%) | $5.95 | $5.69 | 699.00 K | $1.22 B |
| 08/25/2026 | $5.64 | $5.87 (4.08%) | $5.93 | $5.61 | 694.94 K | $1.23 B |
| 08/24/2026 | $5.59 | $5.65 (1.07%) | $5.73 | $5.52 | 635.10 K | $1.18 B |
| 08/21/2026 | $5.43 | $5.59 (2.95%) | $5.61 | $5.37 | 1.72 M | $1.17 B |
| 08/20/2026 | $5.38 | $5.40 (0.37%) | $5.51 | $5.38 | 604.41 K | $1.13 B |
| 08/19/2026 | $5.51 | $5.43 (-1.45%) | $5.57 | $5.42 | 1.05 M | $1.14 B |
| 08/18/2026 | $5.52 | $5.48 (-0.72%) | $5.58 | $5.43 | 663.61 K | $1.15 B |
| 08/17/2026 | $5.70 | $5.51 (-3.33%) | $5.76 | $5.50 | 875.52 K | $1.15 B |
| 08/14/2026 | $5.92 | $5.76 (-2.7%) | $5.92 | $5.74 | 541.60 K | $1.21 B |
| 08/13/2026 | $5.89 | $5.93 (0.68%) | $6.01 | $5.80 | 724.54 K | $1.24 B |
| 08/12/2026 | $5.87 | $5.88 (0.17%) | $5.95 | $5.70 | 784.14 K | $1.23 B |
| 08/11/2026 | $5.85 | $5.97 (2.05%) | $6.01 | $5.70 | 822.85 K | $1.25 B |
| 08/10/2026 | $5.84 | $5.90 (1.03%) | $6.10 | $5.75 | 1.74 M | $1.24 B |
| 08/07/2026 | $6.03 | $5.84 (-3.15%) | $6.13 | $5.73 | 1.26 M | $1.22 B |
| 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 |
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.
