CRCT - Cricut Inc
4.32
0.020 0.463%
Share volume: 750,541
Last Updated: 03-03-2026
Machinery/Special Industry Machinery:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$4.30
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $4.23 | $4.23 | $4.34 | $4.34 | $4.20 | $4.20 | $4.32 | $4.32 | 750,541 | $750,541.00 |
| 03-02-2026 | $4.24 | $4.24 | $4.32 | $4.32 | $4.19 | $4.19 | $4.30 | $4.30 | 680,852 | $680,852.00 |
| 02-27-2026 | $4.37 | $4.37 | $4.37 | $4.37 | $4.18 | $4.18 | $4.30 | $4.30 | 749,302 | $749,302.00 |
| 02-26-2026 | $4.35 | $4.35 | $4.46 | $4.46 | $4.32 | $4.32 | $4.40 | $4.40 | 673,645 | $673,645.00 |
| 02-25-2026 | $4.34 | $4.34 | $4.39 | $4.39 | $4.27 | $4.27 | $4.35 | $4.35 | 406,894 | $406,894.00 |
| 02-24-2026 | $4.43 | $4.43 | $4.53 | $4.53 | $4.31 | $4.31 | $4.33 | $4.33 | 631,427 | $631,427.00 |
| 02-23-2026 | $4.60 | $4.60 | $4.62 | $4.62 | $4.36 | $4.36 | $4.41 | $4.41 | 606,236 | $606,236.00 |
| 02-20-2026 | $4.64 | $4.64 | $4.70 | $4.70 | $4.54 | $4.54 | $4.62 | $4.62 | 1,656,464 | $1,656,464.00 |
| 02-19-2026 | $4.64 | $4.64 | $4.70 | $4.70 | $4.61 | $4.61 | $4.64 | $4.64 | 506,720 | $506,720.00 |
| 02-18-2026 | $4.60 | $4.60 | $4.75 | $4.75 | $4.59 | $4.59 | $4.64 | $4.64 | 441,999 | $441,999.00 |