MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRCT — Cricut, Inc. Class A Common Stock
NasdaqCricut, Inc. Class A Common Stock
$6.52
+0.01(+0.08%)
- O
- 6.55
- H
- 6.62
- L
- 6.42
- V
- 545.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.52
Period Return+51.98%
Period High$7.33
Period Low$3.74
Avg Daily Volume611.8K
Total Trading Days365
CRCT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.55 | $6.62 | $6.42 | $6.52 | +$0.01 | +0.08% | 545,720 | $6.52 | $6.42 $6.62 |
| Oct 1, 2026 | $6.41 | $6.66 | $6.33 | $6.52 | +$0.14 | +2.12% | 736,457 | $6.53 | $6.33 $6.66 |
| Sep 30, 2026 | $6.41 | $6.50 | $6.37 | $6.38 | $-0.03 | -0.47% | 605,039 | $6.42 | $6.37 $6.50 |
| Sep 29, 2026 | $6.31 | $6.41 | $6.28 | $6.41 | +$0.08 | +1.26% | 688,915 | $6.35 | $6.28 $6.41 |
| Sep 28, 2026 | $6.10 | $6.44 | $6.01 | $6.33 | +$0.19 | +3.09% | 942,001 | $6.34 | $6.01 $6.44 |
| Sep 25, 2026 | $5.92 | $6.19 | $5.92 | $6.14 | +$0.22 | +3.72% | 812,038 | $6.11 | $5.92 $6.19 |
| Sep 24, 2026 | $5.87 | $5.95 | $5.74 | $5.92 | +$0.03 | +0.51% | 691,425 | $5.87 | $5.74 $5.95 |
| Sep 23, 2026 | $5.81 | $5.93 | $5.75 | $5.89 | +$0.08 | +1.38% | 536,403 | $5.86 | $5.75 $5.93 |
| Sep 22, 2026 | $5.70 | $5.84 | $5.66 | $5.81 | +$0.16 | +2.83% | 554,457 | $5.77 | $5.66 $5.84 |
| Sep 21, 2026 | $5.66 | $5.71 | $5.54 | $5.65 | +$0.01 | +0.18% | 632,447 | $5.60 | $5.54 $5.71 |
| Sep 18, 2026 | $5.64 | $5.68 | $5.54 | $5.64 | $-0.07 | -1.23% | 1,381,112 | $5.63 | $5.54 $5.68 |
| Sep 17, 2026 | $5.66 | $5.73 | $5.61 | $5.71 | +$0.12 | +2.15% | 507,206 | $5.69 | $5.61 $5.73 |
| Sep 16, 2026 | $5.63 | $5.63 | $5.52 | $5.59 | $-0.06 | -1.06% | 563,517 | $5.57 | $5.52 $5.63 |
| Sep 15, 2026 | $5.60 | $5.67 | $5.57 | $5.65 | +$0.00 | +0.00% | 474,753 | $5.63 | $5.57 $5.67 |
| Sep 14, 2026 | $5.65 | $5.71 | $5.57 | $5.65 | +$0.03 | +0.53% | 553,261 | $5.65 | $5.57 $5.71 |
| Sep 11, 2026 | $5.53 | $5.73 | $5.50 | $5.62 | +$0.16 | +2.93% | 646,145 | $5.64 | $5.50 $5.73 |
| Sep 10, 2026 | $5.40 | $5.55 | $5.35 | $5.46 | +$0.03 | +0.55% | 700,916 | $5.47 | $5.35 $5.55 |
| Sep 9, 2026 | $5.39 | $5.47 | $5.32 | $5.43 | $-0.02 | -0.37% | 517,852 | $5.41 | $5.32 $5.47 |
| Sep 8, 2026 | $5.52 | $5.58 | $5.41 | $5.45 | $-0.09 | -1.62% | 556,751 | $5.48 | $5.41 $5.58 |
| Sep 4, 2026 | $5.77 | $5.84 | $5.53 | $5.54 | $-0.31 | -5.30% | 924,436 | $5.59 | $5.53 $5.84 |
| Sep 3, 2026 | $5.80 | $5.95 | $5.77 | $5.85 | +$0.09 | +1.56% | 791,316 | $5.85 | $5.77 $5.95 |
| Sep 2, 2026 | $5.93 | $5.98 | $5.70 | $5.76 | $-0.09 | -1.54% | 749,945 | $5.78 | $5.70 $5.98 |
| Sep 1, 2026 | $5.86 | $5.97 | $5.69 | $5.85 | $-0.05 | -0.85% | 636,689 | $5.80 | $5.69 $5.97 |
| Aug 31, 2026 | $5.81 | $5.93 | $5.74 | $5.90 | +$0.10 | +1.72% | 885,089 | $5.86 | $5.74 $5.93 |
| Aug 28, 2026 | $5.68 | $5.82 | $5.67 | $5.80 | +$0.12 | +2.11% | 718,051 | $5.76 | $5.67 $5.82 |
| Aug 27, 2026 | $5.88 | $5.88 | $5.66 | $5.68 | $-0.13 | -2.24% | 590,117 | $5.71 | $5.66 $5.88 |
| Aug 26, 2026 | $5.82 | $5.95 | $5.69 | $5.81 | $-0.06 | -1.02% | 698,998 | $5.78 | $5.69 $5.95 |
| Aug 25, 2026 | $5.64 | $5.93 | $5.61 | $5.87 | +$0.22 | +3.89% | 694,936 | $5.80 | $5.61 $5.93 |
| Aug 24, 2026 | $5.59 | $5.73 | $5.52 | $5.65 | +$0.06 | +1.07% | 635,054 | $5.66 | $5.52 $5.73 |
| Aug 21, 2026 | $5.43 | $5.61 | $5.37 | $5.59 | +$0.19 | +3.52% | 1,719,466 | $5.55 | $5.37 $5.61 |