CRCT - Cricut, Inc.
4.5
0.150 3.333%
Share volume: 415,324
Last Updated: 04-17-2026
Machinery/Special Industry Machinery:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$4.35
0.15
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $4.38 | $4.38 | $4.56 | $4.56 | $4.38 | $4.38 | $4.50 | $4.50 | 415,324 | $415,146.00 |
| 04-16-2026 | $4.30 | $4.30 | $4.38 | $4.38 | $4.29 | $4.29 | $4.35 | $4.35 | 456,540 | $456,540.00 |
| 04-15-2026 | $4.20 | $4.20 | $4.32 | $4.32 | $4.20 | $4.20 | $4.30 | $4.30 | 396,084 | $396,084.00 |
| 04-14-2026 | $4.28 | $4.28 | $4.32 | $4.32 | $4.22 | $4.22 | $4.23 | $4.23 | 362,684 | $362,684.00 |
| 04-13-2026 | $4.17 | $4.17 | $4.30 | $4.30 | $4.09 | $4.09 | $4.27 | $4.27 | 669,346 | $669,346.00 |
| 04-10-2026 | $4.23 | $4.23 | $4.36 | $4.36 | $4.17 | $4.17 | $4.18 | $4.18 | 879,492 | $879,492.00 |
| 04-09-2026 | $4.21 | $4.21 | $4.23 | $4.23 | $4.11 | $4.11 | $4.14 | $4.14 | 743,495 | $743,495.00 |
| 04-08-2026 | $4.27 | $4.27 | $4.33 | $4.33 | $4.22 | $4.22 | $4.24 | $4.24 | 395,970 | $395,970.00 |
| 04-07-2026 | $4.09 | $4.09 | $4.18 | $4.18 | $4.08 | $4.08 | $4.13 | $4.13 | 431,925 | $431,925.00 |
| 04-06-2026 | $4.01 | $4.01 | $4.13 | $4.13 | $4.00 | $4.00 | $4.11 | $4.11 | 413,962 | $413,962.00 |