NasdaqGS - Nasdaq Real Time Price
USD
Cricut, Inc. (CRCT)
6.08
-0.10
(-1.62%)
At close: October 30 at 4:00:01 PM EDT
6.08
0.00
(0.00%)
After hours: October 30 at 4:00:15 PM EDT
Trade Cricut on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.23
6.37
6.02
6.08
6.08
614,800
Oct 29, 2026
6.08
6.24
6.03
6.18
6.18
525,900
Oct 28, 2026
6.15
6.20
5.97
6.07
6.07
888,100
Oct 27, 2026
6.35
6.38
6.09
6.15
6.15
815,900
Oct 26, 2026
6.22
6.38
6.22
6.34
6.34
457,500
Oct 23, 2026
6.31
6.38
6.18
6.25
6.25
553,900
Oct 22, 2026
6.33
6.41
6.21
6.41
6.41
702,700
Oct 21, 2026
6.43
6.46
6.26
6.33
6.33
947,100
Oct 20, 2026
6.56
6.59
6.43
6.48
6.48
627,900
Oct 19, 2026
6.50
6.54
6.43
6.54
6.54
301,400
Oct 16, 2026
6.70
6.78
6.38
6.45
6.45
766,500
Oct 15, 2026
6.51
6.82
6.51
6.70
6.70
984,400
Oct 14, 2026
6.52
6.53
6.43
6.49
6.49
476,300
Oct 13, 2026
6.51
6.61
6.48
6.55
6.55
422,900
Oct 12, 2026
6.37
6.53
6.37
6.48
6.48
432,300
Oct 9, 2026
6.40
6.51
6.36
6.39
6.39
496,000
Oct 8, 2026
6.30
6.49
6.30
6.40
6.40
754,000
Oct 7, 2026
6.35
6.43
6.29
6.36
6.36
396,800
Oct 6, 2026
6.51
6.53
6.37
6.38
6.38
426,700
Oct 5, 2026
6.52
6.52
6.35
6.47
6.47
617,200
Oct 2, 2026
6.55
6.62
6.42
6.52
6.52
545,700
Oct 1, 2026
6.41
6.66
6.33
6.51
6.51
736,400
Sep 30, 2026
6.41
6.49
6.37
6.38
6.38
605,000
Sep 29, 2026
6.31
6.41
6.28
6.41
6.41
688,400
Sep 28, 2026
6.10
6.44
6.01
6.33
6.33
941,800
Sep 25, 2026
5.92
6.18
5.92
6.14
6.14
812,000
Sep 24, 2026
5.87
5.95
5.74
5.92
5.92
691,400
Sep 23, 2026
5.81
5.93
5.75
5.89
5.89
536,400
Sep 22, 2026
5.70
5.84
5.66
5.81
5.81
554,500
Sep 21, 2026
5.66
5.71
5.53
5.65
5.65
632,400
Sep 18, 2026
5.64
5.68
5.54
5.64
5.64
1,381,100
Sep 17, 2026
5.66
5.73
5.61
5.71
5.71
507,200
Sep 16, 2026
5.63
5.63
5.52
5.59
5.59
563,500
Sep 15, 2026
5.60
5.66
5.57
5.65
5.65
474,800
Sep 14, 2026
5.65
5.71
5.57
5.65
5.65
554,300
Sep 11, 2026
5.53
5.73
5.50
5.62
5.62
646,100
Sep 10, 2026
5.40
5.55
5.35
5.46
5.46
700,800
Sep 9, 2026
5.39
5.47
5.32
5.43
5.43
517,800
Sep 8, 2026
5.52
5.58
5.41
5.45
5.45
556,600
Sep 4, 2026
5.77
5.84
5.53
5.54
5.54
923,900
Sep 3, 2026
5.80
5.95
5.77
5.85
5.85
789,200
Sep 2, 2026
5.93
5.98
5.70
5.76
5.76
753,900
Sep 1, 2026
5.86
5.97
5.68
5.85
5.85
634,900
Aug 31, 2026
5.81
5.93
5.74
5.90
5.90
885,000
Aug 28, 2026
5.68
5.82
5.67
5.80
5.80
718,000
Aug 27, 2026
5.88
5.88
5.66
5.68
5.68
590,100
Aug 26, 2026
5.82
5.95
5.69
5.81
5.81
699,000
Aug 25, 2026
5.64
5.93
5.61
5.87
5.87
694,900
Aug 24, 2026
5.59
5.73
5.53
5.65
5.65
635,100
Aug 21, 2026
5.43
5.61
5.37
5.59
5.59
1,716,600
Aug 20, 2026
5.38
5.51
5.38
5.40
5.40
604,400
Aug 19, 2026
5.51
5.57
5.42
5.43
5.43
1,053,400
Aug 18, 2026
5.52
5.58
5.43
5.48
5.48
663,600
Aug 17, 2026
5.70
5.76
5.50
5.51
5.51
875,400
Aug 14, 2026
5.92
5.92
5.74
5.76
5.76
541,600
Aug 13, 2026
5.89
6.01
5.80
5.93
5.93
724,500
Aug 12, 2026
5.87
5.95
5.70
5.88
5.88
784,100
Aug 11, 2026
5.85
6.01
5.70
5.97
5.97
822,800
Aug 10, 2026
5.84
6.09
5.75
5.90
5.90
1,742,600
Aug 7, 2026
6.03
6.13
5.72
5.84
5.84
1,258,400
Aug 6, 2026
5.96
6.13
5.48
6.07
6.07
1,555,400
Aug 5, 2026
5.18
6.27
5.16
6.07
6.07
3,161,900
Aug 4, 2026
4.77
4.97
4.73
4.94
4.94
829,800
Aug 3, 2026
4.75
4.82
4.68
4.79
4.79
499,900
Jul 31, 2026
4.68
4.70
4.61
4.69
4.69
327,100
Jul 30, 2026
4.79
4.80
4.59
4.65
4.65
388,000
Jul 29, 2026
4.70
4.82
4.68
4.79
4.79
656,600
Jul 28, 2026
4.53
4.74
4.36
4.70
4.70
470,300
Jul 27, 2026
4.49
4.56
4.47
4.48
4.48
340,600
Jul 24, 2026
4.27
4.47
4.27
4.46
4.46
385,400
Jul 23, 2026
4.44
4.45
4.25
4.25
4.25
599,300
Jul 22, 2026
4.49
4.51
4.41
4.45
4.45
281,600
Jul 21, 2026
4.60
4.60
4.47
4.49
4.49
354,100
Jul 20, 2026
4.62
4.68
4.56
4.60
4.60
298,500
Jul 17, 2026
4.70
4.77
4.59
4.63
4.63
527,500
Jul 16, 2026
4.60
4.73
4.46
4.70
4.70
660,200
Jul 15, 2026
4.51
4.76
4.51
4.73
4.73
856,400
Jul 14, 2026
4.53
4.56
4.47
4.48
4.48
349,100
Jul 13, 2026
4.43
4.57
4.43
4.52
4.52
398,000
Jul 10, 2026
4.37
4.48
4.37
4.41
4.41
479,300
Jul 9, 2026
4.28
4.39
4.24
4.36
4.36
479,900
Jul 8, 2026
4.29
4.37
4.24
4.28
4.28
393,700
Jul 7, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
4.34
4.45
4.32
4.34
4.34
455,500
Jul 6, 2026
4.44
4.49
4.42
4.42
4.32
578,900
Jul 2, 2026
4.45
4.53
4.41
4.46
4.36
411,600
Jul 1, 2026
4.41
4.48
4.35
4.45
4.35
325,500
Jun 30, 2026
4.43
4.43
4.26
4.39
4.29
434,600
Jun 29, 2026
4.60
4.60
4.43
4.44
4.34
441,100
Jun 26, 2026
4.42
4.68
4.42
4.63
4.53
2,228,500
Jun 25, 2026
4.44
4.45
4.39
4.42
4.32
416,000
Jun 24, 2026
4.37
4.59
4.37
4.42
4.32
395,500
Jun 23, 2026
4.41
4.45
4.26
4.35
4.25
1,083,000
Jun 22, 2026
4.46
4.47
4.35
4.37
4.27
379,900
Jun 18, 2026
4.42
4.54
4.40
4.46
4.36
716,400
Jun 17, 2026
4.50
4.55
4.38
4.41
4.31
401,400
Jun 16, 2026
4.51
4.60
4.46
4.51
4.41
331,800
Jun 15, 2026
4.51
4.59
4.44
4.51
4.41
343,600
Jun 12, 2026
4.47
4.52
4.46
4.49
4.39
316,700
Jun 11, 2026
4.43
4.48
4.33
4.47
4.37
378,400
Jun 10, 2026
4.40
4.49
4.39
4.43
4.33
414,600
Jun 9, 2026
4.20
4.43
4.20
4.40
4.30
442,200
Jun 8, 2026
4.16
4.20
4.12
4.19
4.10
460,600
Jun 5, 2026
4.14
4.28
4.11
4.14
4.05
640,500
Jun 4, 2026
4.14
4.21
4.07
4.13
4.04
453,700
Jun 3, 2026
4.15
4.18
4.07
4.11
4.02
495,900
Jun 2, 2026
4.34
4.36
4.07
4.15
4.06
615,400
Jun 1, 2026
4.15
4.41
4.13
4.39
4.29
660,100
May 29, 2026
4.11
4.20
4.11
4.15
4.06
777,300
May 28, 2026
4.20
4.26
4.11
4.13
4.04
407,200
May 27, 2026
4.05
4.29
4.05
4.22
4.12
610,900
May 26, 2026
4.00
4.11
4.00
4.04
3.95
473,400
May 22, 2026
3.99
4.01
3.94
3.98
3.89
331,900
May 21, 2026
3.93
4.04
3.86
4.01
3.92
356,700
May 20, 2026
4.01
4.01
3.89
3.97
3.89
411,600
May 19, 2026
3.92
4.05
3.85
4.01
3.92
564,500
May 18, 2026
3.93
4.02
3.88
3.92
3.83
526,100
May 15, 2026
4.00
4.06
3.91
3.93
3.84
587,400
May 14, 2026
3.99
4.11
3.97
4.03
3.94
574,100
May 13, 2026
4.23
4.25
3.92
3.94
3.85
583,400
May 12, 2026
4.36
4.39
4.25
4.26
4.16
391,700
May 11, 2026
4.29
4.53
4.28
4.36
4.26
525,300
May 8, 2026
4.35
4.35
4.20
4.30
4.20
734,800
May 7, 2026
4.46
4.51
4.21
4.36
4.26
650,000
May 6, 2026
4.23
4.66
4.23
4.44
4.34
1,621,500
May 5, 2026
4.19
4.25
4.09
4.22
4.12
586,800
May 4, 2026
4.31
4.39
4.16
4.16
4.07
314,700
May 1, 2026
4.33
4.42
4.30
4.31
4.21
435,100
Apr 30, 2026
4.27
4.33
4.24
4.31
4.21
237,300
Apr 29, 2026
4.35
4.35
4.24
4.28
4.18
400,400
Apr 28, 2026
4.41
4.48
4.39
4.39
4.29
247,400
Apr 27, 2026
4.45
4.49
4.41
4.43
4.33
304,400
Apr 24, 2026
4.55
4.55
4.43
4.45
4.35
268,400
Apr 23, 2026
4.59
4.66
4.53
4.57
4.47
394,700
Apr 22, 2026
4.61
4.71
4.58
4.64
4.54
347,100
Apr 21, 2026
4.56
4.69
4.56
4.62
4.52
494,400
Apr 20, 2026
4.48
4.60
4.45
4.56
4.46
302,200
Apr 17, 2026
4.38
4.56
4.38
4.50
4.40
415,300
Apr 16, 2026
4.30
4.38
4.28
4.35
4.25
456,500
Apr 15, 2026
4.20
4.32
4.20
4.30
4.20
396,100
Apr 14, 2026
4.28
4.32
4.22
4.23
4.13
362,500
Apr 13, 2026
4.17
4.30
4.09
4.27
4.17
669,300
Apr 10, 2026
4.23
4.36
4.17
4.18
4.09
879,500
Apr 9, 2026
4.21
4.23
4.11
4.14
4.05
743,500
Apr 8, 2026
4.27
4.32
4.22
4.24
4.14
395,800
Apr 7, 2026
4.09
4.18
4.08
4.13
4.04
431,900
Apr 6, 2026
4.01
4.13
4.00
4.11
4.02
414,000
Apr 2, 2026
3.83
4.03
3.82
4.00
3.91
509,800
Apr 1, 2026
3.78
3.92
3.76
3.90
3.81
677,300
Mar 31, 2026
3.85
3.85
3.73
3.74
3.66
380,500
Mar 30, 2026
3.82
3.85
3.75
3.79
3.70
275,500
Mar 27, 2026
3.94
3.94
3.77
3.79
3.70
340,100
Mar 26, 2026
4.03
4.07
3.95
3.97
3.88
439,100
Mar 25, 2026
4.17
4.19
4.04
4.05
3.96
348,800
Mar 24, 2026
4.10
4.16
4.04
4.13
4.04
515,000
Mar 23, 2026
4.17
4.26
4.09
4.14
4.05
716,600
Mar 20, 2026
4.09
4.13
4.01
4.08
3.99
1,261,500
Mar 19, 2026
4.04
4.16
4.04
4.08
3.99
648,700
Mar 18, 2026
4.08
4.15
4.05
4.06
3.97
456,500
Mar 17, 2026
4.09
4.20
4.09
4.13
4.04
522,300
Mar 16, 2026
4.11
4.15
4.07
4.08
3.99
440,700
Mar 13, 2026
4.06
4.14
4.04
4.07
3.98
431,200
Mar 12, 2026
4.01
4.09
3.98
4.02
3.93
635,600
Mar 11, 2026
4.02
4.11
4.01
4.05
3.96
494,900
Mar 10, 2026
4.06
4.15
4.01
4.04
3.95
497,900
Mar 9, 2026
4.02
4.10
3.88
4.09
4.00
915,200
Mar 6, 2026
4.10
4.16
4.02
4.05
3.96
765,200
Mar 5, 2026
4.52
4.53
4.09
4.14
4.05
1,396,600
Mar 4, 2026
4.35
4.57
4.30
4.52
4.42
1,159,700
Mar 3, 2026
4.23
4.34
4.20
4.32
4.22
757,100
Mar 2, 2026
4.24
4.32
4.18
4.30
4.20
680,900
Feb 27, 2026
4.37
4.37
4.18
4.30
4.20
749,300
Feb 26, 2026
4.35
4.46
4.32
4.40
4.30
673,600
Feb 25, 2026
4.34
4.39
4.26
4.35
4.25
406,800
Feb 24, 2026
4.43
4.53
4.31
4.33
4.23
631,400
Feb 23, 2026
4.60
4.61
4.36
4.41
4.31
606,200
Feb 20, 2026
4.64
4.70
4.54
4.62
4.52
1,656,400
Feb 19, 2026
4.64
4.70
4.61
4.64
4.54
506,700
Feb 18, 2026
4.60
4.75
4.59
4.64
4.54
442,000
Feb 17, 2026
4.69
4.69
4.55
4.58
4.48
346,500
Feb 13, 2026
4.67
4.76
4.65
4.69
4.58
641,000
Feb 12, 2026
4.62
4.69
4.51
4.66
4.55
512,700
Feb 11, 2026
4.68
4.68
4.56
4.63
4.53
276,100
Feb 10, 2026
4.60
4.72
4.60
4.65
4.54
385,200
Feb 9, 2026
4.59
4.68
4.51
4.60
4.50
374,100
Feb 6, 2026
4.46
4.64
4.46
4.62
4.52
366,600
Feb 5, 2026
4.52
4.55
4.45
4.47
4.37
407,600
Feb 4, 2026
4.44
4.55
4.40
4.53
4.43
480,900
Feb 3, 2026
4.53
4.64
4.19
4.41
4.31
1,563,600
Feb 2, 2026
4.45
4.61
4.38
4.54
4.44
652,800
Jan 30, 2026
4.41
4.48
4.38
4.47
4.37
356,100
Jan 29, 2026
4.46
4.47
4.39
4.41
4.31
403,800
Jan 28, 2026
4.42
4.49
4.41
4.44
4.34
321,500
Jan 27, 2026
4.40
4.47
4.35
4.40
4.30
277,700
Jan 26, 2026
4.42
4.48
4.38
4.40
4.30
406,800
Jan 23, 2026
4.35
4.41
4.35
4.40
4.30
351,600
Jan 22, 2026
4.30
4.41
4.28
4.34
4.24
339,600
Jan 21, 2026
4.25
4.31
4.20
4.26
4.16
438,700
Jan 20, 2026
4.24
4.29
4.21
4.23
4.13
478,800
Jan 16, 2026
4.49
4.53
4.25
4.31
4.21
866,600
Jan 15, 2026
4.56
4.65
4.39
4.49
4.39
851,800
Jan 14, 2026
4.94
4.95
4.51
4.55
4.45
643,800
Jan 13, 2026
4.94
4.97
4.91
4.95
4.84
411,300
Jan 12, 2026
4.84
4.94
4.79
4.92
4.81
397,600
Jan 9, 2026
4.89
4.93
4.74
4.84
4.73
494,600
Jan 8, 2026
4.86
4.91
4.75
4.86
4.75
517,500
Jan 7, 2026
4.87
4.97
4.84
4.91
4.80
614,500
Jan 6, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 6, 2026
4.82
4.89
4.75
4.86
4.75
623,400
Jan 5, 2026
4.84
5.02
4.84
4.96
4.75
515,300
Jan 2, 2026
4.98
4.98
4.81
4.83
4.63
379,600
Dec 31, 2025
4.99
5.03
4.91
4.95
4.74
465,500
Dec 30, 2025
5.02
5.04
4.99
4.99
4.78
361,700
Dec 29, 2025
5.00
5.05
4.89
5.02
4.81
310,800
Dec 26, 2025
4.91
5.05
4.89
5.04
4.83
276,900
Dec 24, 2025
4.90
4.97
4.89
4.93
4.72
298,900
Dec 23, 2025
5.11
5.13
4.90
4.90
4.69
257,400
Dec 22, 2025
5.13
5.17
5.09
5.15
4.93
385,500
Dec 19, 2025
5.17
5.22
4.94
5.09
4.87
851,300
Dec 18, 2025
5.23
5.34
5.20
5.21
4.99
512,200
Dec 17, 2025
5.19
5.30
5.18
5.21
4.99
408,500
Dec 16, 2025
5.17
5.24
5.11
5.20
4.98
476,300
Dec 15, 2025
5.20
5.22
5.10
5.16
4.94
493,700
Dec 12, 2025
5.25
5.26
5.16
5.20
4.98
479,700
Dec 11, 2025
5.20
5.27
5.19
5.24
5.02
339,300
Dec 10, 2025
5.09
5.20
5.03
5.18
4.96
595,000
Dec 9, 2025
5.02
5.15
5.01
5.09
4.87
452,300
Dec 8, 2025
4.95
5.04
4.91
5.03
4.82
343,000
Dec 5, 2025
5.09
5.13
4.91
4.97
4.76
500,400
Dec 4, 2025
4.99
5.09
4.95
5.08
4.86
469,800
Dec 3, 2025
4.88
5.03
4.88
5.01
4.80
364,000
Dec 2, 2025
4.79
4.91
4.72
4.88
4.67
518,300
Dec 1, 2025
4.70
4.86
4.65
4.78
4.58
518,200
Nov 28, 2025
4.77
4.81
4.70
4.74
4.54
283,400
Nov 26, 2025
4.83
4.86
4.74
4.75
4.55
428,900
Nov 25, 2025
4.74
4.86
4.74
4.84
4.64
380,700
Nov 24, 2025
4.81
4.87
4.70
4.72
4.52
678,500
Nov 21, 2025
4.65
4.89
4.62
4.81
4.61
642,600
Nov 20, 2025
4.64
4.74
4.62
4.65
4.45
670,100
Nov 19, 2025
4.56
4.62
4.53
4.58
4.39
528,800
Nov 18, 2025
4.53
4.65
4.53
4.58
4.39
543,000
Nov 17, 2025
4.56
4.58
4.49
4.55
4.36
618,700
Nov 14, 2025
4.60
4.67
4.52
4.60
4.41
489,100
Nov 13, 2025
4.73
4.78
4.62
4.63
4.43
833,000
Nov 12, 2025
4.80
4.94
4.73
4.75
4.55
699,600
Nov 11, 2025
4.79
4.86
4.72
4.80
4.60
503,800
Nov 10, 2025
4.78
4.81
4.70
4.78
4.58
624,300
Nov 7, 2025
4.77
4.80
4.66
4.77
4.57
875,300
Nov 6, 2025
4.88
4.93
4.71
4.79
4.59
1,506,900
Nov 5, 2025
5.41
5.79
4.63
4.75
4.55
1,487,900
Nov 4, 2025
5.29
5.33
4.99
5.01
4.80
962,100
Nov 3, 2025
5.31
5.43
5.23
5.35
5.12
753,100
Oct 31, 2025
5.23
5.39
5.12
5.31
5.09
610,400
