The highest closing price for Cricut (CRCT) all-time was $29.92, on June 30, 2021. The latest price is $6.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $6.31 | $6.39 | $6.21 | $6.33 | 736,933 |
September 2025 | $5.58 | $6.93 | $5.58 | $6.29 | 15,223,762 |
August 2025 | $4.85 | $6.23 | $4.55 | $5.70 | 16,892,112 |
July 2025 | $5.94 | $6.47 | $4.85 | $4.90 | 13,774,583 |
June 2025 | $5.36 | $6.04 | $5.29 | $5.97 | 10,100,734 |
May 2025 | $4.44 | $5.80 | $4.25 | $5.35 | 12,735,662 |
April 2025 | $4.55 | $4.76 | $3.48 | $4.39 | 9,869,268 |
March 2025 | $4.77 | $5.16 | $4.46 | $4.54 | 8,523,739 |
February 2025 | $4.60 | $5.34 | $4.56 | $4.76 | 5,357,416 |
January 2025 | $5.00 | $5.25 | $4.68 | $4.74 | 5,171,503 |
December 2024 | $4.49 | $5.63 | $4.47 | $4.94 | 7,333,047 |
November 2024 | $5.77 | $5.81 | $4.31 | $4.50 | 8,564,943 |
October 2024 | $6.04 | $6.07 | $5.34 | $5.71 | 5,850,329 |
September 2024 | $4.96 | $6.09 | $4.70 | $6.01 | 7,313,180 |
August 2024 | $5.39 | $5.77 | $4.77 | $5.01 | 14,672,676 |
July 2024 | $4.79 | $5.67 | $4.31 | $5.39 | 12,839,272 |
June 2024 | $4.91 | $5.65 | $4.46 | $4.73 | 12,119,956 |
May 2024 | $4.21 | $6.63 | $4.09 | $4.92 | 24,651,993 |
April 2024 | $3.74 | $4.36 | $3.68 | $4.20 | 14,120,899 |
March 2024 | $3.84 | $4.34 | $3.50 | $3.76 | 25,035,049 |
February 2024 | $4.15 | $4.43 | $3.67 | $3.81 | 14,272,545 |
January 2024 | $5.20 | $5.27 | $4.13 | $4.13 | 17,454,571 |
December 2023 | $5.44 | $6.06 | $5.12 | $5.20 | 15,591,612 |
November 2023 | $6.73 | $6.83 | $5.30 | $5.44 | 9,411,480 |
October 2023 | $7.26 | $7.49 | $6.08 | $6.73 | 5,853,704 |
Daily pricing data for Cricut dates back to 3/25/2021, and may be incomplete.
