5 DAY PERFORMANCE
+19.16%
1 MONTH PERFORMANCE
+25.16%
3 MONTH PERFORMANCE
-1.97%
6 MONTH PERFORMANCE
-7.01%
YEAR-TO-DATE PERFORMANCE
+4.74%
1 YEAR PERFORMANCE
+6.23%
Cricut, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.09 | $4.97 (-2.36%) | $5.13 | $4.92 | 500.40 K | $1.05 B |
| 12/04/2025 | $4.99 | $5.08 (1.8%) | $5.09 | $4.95 | 469.84 K | $1.08 B |
| 12/03/2025 | $4.88 | $5.01 (2.66%) | $5.03 | $4.88 | 364.00 K | $1.06 B |
| 12/02/2025 | $4.79 | $4.88 (1.88%) | $4.91 | $4.72 | 518.31 K | $1.04 B |
| 12/01/2025 | $4.70 | $4.78 (1.7%) | $4.86 | $4.65 | 518.24 K | $1.01 B |
| 11/28/2025 | $4.77 | $4.74 (-0.63%) | $4.81 | $4.70 | 283.40 K | $1.01 B |
| 11/26/2025 | $4.83 | $4.75 (-1.66%) | $4.86 | $4.75 | 428.94 K | $1.01 B |
| 11/25/2025 | $4.74 | $4.84 (2.11%) | $4.86 | $4.74 | 380.74 K | $1.03 B |
| 11/24/2025 | $4.81 | $4.72 (-1.87%) | $4.87 | $4.70 | 678.50 K | $1.00 B |
| 11/21/2025 | $4.65 | $4.81 (3.44%) | $4.89 | $4.62 | 642.60 K | $1.02 B |
| 11/20/2025 | $4.64 | $4.65 (0.22%) | $4.74 | $4.62 | 670.10 K | $987.00 M |
| 11/19/2025 | $4.56 | $4.58 (0.44%) | $4.62 | $4.53 | 528.93 K | $972.14 M |
| 11/18/2025 | $4.53 | $4.58 (1.1%) | $4.65 | $4.53 | 543.18 K | $972.14 M |
| 11/17/2025 | $4.56 | $4.55 (-0.22%) | $4.58 | $4.49 | 618.70 K | $965.77 M |
| 11/14/2025 | $4.60 | $4.60 (0%) | $4.67 | $4.52 | 489.10 K | $976.39 M |
| 11/13/2025 | $4.73 | $4.63 (-2.11%) | $4.78 | $4.62 | 833.12 K | $982.75 M |
| 11/12/2025 | $4.80 | $4.75 (-1.04%) | $4.94 | $4.73 | 699.66 K | $1.01 B |
| 11/11/2025 | $4.79 | $4.80 (0.21%) | $4.86 | $4.72 | 503.84 K | $1.02 B |
| 11/10/2025 | $4.78 | $4.78 (0%) | $4.81 | $4.70 | 624.34 K | $1.01 B |
| 11/07/2025 | $4.77 | $4.77 (0%) | $4.80 | $4.66 | 875.31 K | $1.01 B |
| 11/06/2025 | $4.88 | $4.79 (-1.84%) | $4.93 | $4.71 | 1.51 M | $1.02 B |
| 11/05/2025 | $5.41 | $4.75 (-12.2%) | $5.79 | $4.63 | 1.49 M | $1.01 B |
| 11/04/2025 | $5.29 | $5.01 (-5.29%) | $5.33 | $4.99 | 962.10 K | $1.06 B |
| 11/03/2025 | $5.31 | $5.35 (0.75%) | $5.44 | $5.23 | 753.14 K | $1.14 B |
| 10/31/2025 | $5.23 | $5.31 (1.53%) | $5.40 | $5.12 | 610.45 K | $1.13 B |
| 10/30/2025 | $5.25 | $5.20 (-0.95%) | $5.25 | $5.15 | 490.50 K | $1.10 B |
| 10/29/2025 | $5.26 | $5.26 (0%) | $5.37 | $5.17 | 596.20 K | $1.11 B |
| 10/28/2025 | $5.31 | $5.25 (-1.13%) | $5.40 | $5.22 | 530.13 K | $1.11 B |
| 10/27/2025 | $5.27 | $5.31 (0.76%) | $5.36 | $5.27 | 441.74 K | $1.13 B |
| 10/24/2025 | $5.28 | $5.22 (-1.14%) | $5.31 | $5.17 | 280.33 K | $1.11 B |
| 10/23/2025 | $5.10 | $5.26 (3.14%) | $5.26 | $5.10 | 574.00 K | $1.11 B |
| 10/22/2025 | $5.11 | $5.08 (-0.59%) | $5.16 | $5.03 | 569.90 K | $1.08 B |
| 10/21/2025 | $5.12 | $5.10 (-0.39%) | $5.18 | $5.07 | 399.74 K | $1.08 B |
| 10/20/2025 | $5.25 | $5.12 (-2.48%) | $5.29 | $5.10 | 374.90 K | $1.08 B |
| 10/17/2025 | $5.20 | $5.22 (0.38%) | $5.30 | $5.18 | 564.51 K | $1.11 B |
| 10/16/2025 | $5.16 | $5.21 (0.97%) | $5.35 | $5.05 | 807.70 K | $1.10 B |
| 10/15/2025 | $5.44 | $5.51 (1.29%) | $5.55 | $5.41 | 609.16 K | $1.17 B |
| 10/14/2025 | $5.29 | $5.37 (1.51%) | $5.43 | $5.27 | 773.80 K | $1.14 B |
| 10/13/2025 | $5.21 | $5.36 (2.88%) | $5.42 | $5.18 | 483.98 K | $1.14 B |
| 10/10/2025 | $5.45 | $5.16 (-5.32%) | $5.46 | $5.16 | 680.60 K | $1.09 B |
| 10/09/2025 | $5.60 | $5.42 (-3.21%) | $5.65 | $5.42 | 437.76 K | $1.15 B |
| 10/08/2025 | $5.57 | $5.67 (1.8%) | $5.72 | $5.55 | 597.32 K | $1.20 B |
| 10/07/2025 | $5.77 | $5.55 (-3.81%) | $5.80 | $5.54 | 713.11 K | $1.18 B |
| 10/06/2025 | $6.02 | $5.76 (-4.32%) | $6.10 | $5.75 | 557.21 K | $1.22 B |
| 10/03/2025 | $6.33 | $5.97 (-5.69%) | $6.38 | $5.92 | 540.72 K | $1.26 B |
| 10/02/2025 | $6.34 | $6.32 (-0.32%) | $6.48 | $6.26 | 736.93 K | $1.34 B |
| 10/01/2025 | $6.31 | $6.33 (0.32%) | $6.39 | $6.21 | 736.93 K | $1.34 B |
| 09/30/2025 | $6.31 | $6.29 (-0.32%) | $6.52 | $6.26 | 1.79 M | $1.33 B |
| 09/29/2025 | $6.30 | $6.32 (0.32%) | $6.55 | $6.23 | 1.16 M | $1.34 B |
| 09/26/2025 | $6.28 | $6.28 (0%) | $6.31 | $6.20 | 568.20 K | $1.33 B |
| 09/25/2025 | $6.68 | $6.26 (-6.29%) | $6.78 | $6.25 | 443.17 K | $1.33 B |
| 09/24/2025 | $6.80 | $6.75 (-0.74%) | $6.84 | $6.68 | 325.50 K | $1.43 B |
| 09/23/2025 | $6.87 | $6.80 (-1.02%) | $6.90 | $6.64 | 712.85 K | $1.44 B |
| 09/22/2025 | $6.83 | $6.84 (0.15%) | $6.87 | $6.73 | 427.10 K | $1.45 B |
| 09/19/2025 | $6.79 | $6.83 (0.59%) | $6.93 | $6.70 | 1.29 M | $1.45 B |
| 09/18/2025 | $6.67 | $6.79 (1.8%) | $6.84 | $6.61 | 720.10 K | $1.44 B |
| 09/17/2025 | $6.71 | $6.61 (-1.49%) | $6.75 | $6.57 | 520.90 K | $1.40 B |
| 09/16/2025 | $6.56 | $6.70 (2.13%) | $6.74 | $6.50 | 710.20 K | $1.42 B |
| 09/15/2025 | $6.62 | $6.55 (-1.06%) | $6.67 | $6.40 | 953.01 K | $1.39 B |
| 09/12/2025 | $6.50 | $6.61 (1.69%) | $6.61 | $6.23 | 927.72 K | $1.40 B |
| 09/11/2025 | $6.25 | $6.48 (3.68%) | $6.48 | $6.24 | 809.70 K | $1.37 B |
| 09/10/2025 | $6.21 | $6.24 (0.48%) | $6.25 | $5.93 | 682.28 K | $1.32 B |
| 09/09/2025 | $6.10 | $6.23 (2.13%) | $6.24 | $6.05 | 814.46 K | $1.32 B |
| 09/08/2025 | $5.95 | $6.09 (2.35%) | $6.10 | $5.86 | 406.35 K | $1.29 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.
