5 DAY PERFORMANCE
-32.73%
1 MONTH PERFORMANCE
-37.27%
3 MONTH PERFORMANCE
-17.21%
6 MONTH PERFORMANCE
-1.68%
YEAR-TO-DATE PERFORMANCE
-17.37%
1 YEAR PERFORMANCE
-18.36%
Cricut Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $7.00 | $8.88 (26.86%) | $9.10 | $6.58 | 7.62 M | $1.85 B |
| 11/03/2026 | $6.04 | $5.97 (-1.16%) | $6.26 | $5.93 | 707.03 K | $1.25 B |
| 11/02/2026 | $6.24 | $6.04 (-3.21%) | $6.30 | $6.03 | 952.51 K | $1.26 B |
| 10/30/2026 | $6.23 | $6.08 (-2.41%) | $6.37 | $6.02 | 614.80 K | $1.27 B |
| 10/29/2026 | $6.08 | $6.18 (1.64%) | $6.25 | $6.03 | 525.91 K | $1.30 B |
| 10/28/2026 | $6.15 | $6.07 (-1.3%) | $6.20 | $5.97 | 888.15 K | $1.27 B |
| 10/27/2026 | $6.35 | $6.15 (-3.15%) | $6.38 | $6.10 | 815.91 K | $1.29 B |
| 10/26/2026 | $6.22 | $6.34 (1.93%) | $6.38 | $6.22 | 457.50 K | $1.33 B |
| 10/23/2026 | $6.31 | $6.25 (-0.95%) | $6.38 | $6.18 | 553.90 K | $1.31 B |
| 10/22/2026 | $6.33 | $6.41 (1.26%) | $6.41 | $6.21 | 702.70 K | $1.34 B |
| 10/21/2026 | $6.43 | $6.33 (-1.56%) | $6.46 | $6.26 | 947.10 K | $1.33 B |
| 10/20/2026 | $6.56 | $6.48 (-1.22%) | $6.59 | $6.44 | 627.94 K | $1.36 B |
| 10/19/2026 | $6.50 | $6.54 (0.62%) | $6.54 | $6.43 | 301.40 K | $1.37 B |
| 10/16/2026 | $6.70 | $6.45 (-3.73%) | $6.78 | $6.38 | 766.55 K | $1.35 B |
| 10/15/2026 | $6.51 | $6.70 (2.92%) | $6.82 | $6.51 | 984.47 K | $1.40 B |
| 10/14/2026 | $6.52 | $6.49 (-0.46%) | $6.53 | $6.44 | 476.33 K | $1.36 B |
| 10/13/2026 | $6.51 | $6.55 (0.61%) | $6.61 | $6.48 | 422.90 K | $1.37 B |
| 10/12/2026 | $6.37 | $6.48 (1.73%) | $6.53 | $6.37 | 432.30 K | $1.36 B |
| 10/09/2026 | $6.40 | $6.39 (-0.16%) | $6.52 | $6.36 | 496.19 K | $1.34 B |
| 10/08/2026 | $6.30 | $6.40 (1.59%) | $6.49 | $6.30 | 754.04 K | $1.34 B |
| 10/07/2026 | $6.35 | $6.36 (0.16%) | $6.43 | $6.29 | 396.80 K | $1.33 B |
| 10/06/2026 | $6.51 | $6.38 (-2%) | $6.53 | $6.37 | 426.93 K | $1.34 B |
| 10/05/2026 | $6.52 | $6.47 (-0.77%) | $6.52 | $6.35 | 617.22 K | $1.36 B |
| 10/02/2026 | $6.55 | $6.52 (-0.46%) | $6.62 | $6.42 | 545.75 K | $1.37 B |
| 10/01/2026 | $6.41 | $6.52 (1.72%) | $6.66 | $6.33 | 736.46 K | $1.37 B |
| 09/30/2026 | $6.41 | $6.38 (-0.47%) | $6.50 | $6.37 | 605.04 K | $1.34 B |
| 09/29/2026 | $6.31 | $6.41 (1.58%) | $6.41 | $6.28 | 688.91 K | $1.34 B |
| 09/28/2026 | $6.10 | $6.33 (3.77%) | $6.44 | $6.01 | 942.00 K | $1.33 B |
| 09/25/2026 | $5.92 | $6.14 (3.72%) | $6.19 | $5.92 | 812.04 K | $1.29 B |
| 09/24/2026 | $5.87 | $5.92 (0.85%) | $5.95 | $5.74 | 691.43 K | $1.24 B |
| 09/23/2026 | $5.81 | $5.89 (1.38%) | $5.93 | $5.75 | 536.40 K | $1.23 B |
| 09/22/2026 | $5.70 | $5.81 (1.93%) | $5.84 | $5.66 | 554.50 K | $1.22 B |
| 09/21/2026 | $5.66 | $5.65 (-0.18%) | $5.71 | $5.54 | 632.45 K | $1.18 B |
| 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%) | $5.67 | $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 |
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.
