NYSE · CRCT

Cricut, Inc.

Technology · Computer Hardware

$5.46

Up+$0.03 (+0.55%)

Updated Sep 11, 2026, 12:53 PM

SID Score

5.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CRCT price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CRCT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 10, 2026	$5.40	$5.545	$5.35	$5.46	700.92K
Sep 9, 2026	$5.385	$5.47	$5.32	$5.43	517.85K
Sep 8, 2026	$5.52	$5.58	$5.41	$5.45	556.75K
Sep 4, 2026	$5.77	$5.84	$5.525	$5.54	924.44K
Sep 3, 2026	$5.80	$5.95	$5.77	$5.85	791.32K
Sep 2, 2026	$5.93	$5.98	$5.70	$5.76	754.13K
Sep 1, 2026	$5.855	$5.97	$5.685	$5.85	637.13K
Aug 31, 2026	$5.81	$5.925	$5.74	$5.90	885.06K
Aug 28, 2026	$5.68	$5.815	$5.67	$5.80	718.05K
Aug 27, 2026	$5.88	$5.88	$5.655	$5.68	590.12K
Aug 26, 2026	$5.82	$5.95	$5.69	$5.81	699K
Aug 25, 2026	$5.64	$5.93	$5.61	$5.87	694.94K
Aug 24, 2026	$5.59	$5.728	$5.5246	$5.65	635.05K
Aug 21, 2026	$5.43	$5.605	$5.37	$5.59	1.72M
Aug 20, 2026	$5.38	$5.51	$5.38	$5.40	604.41K
Aug 19, 2026	$5.51	$5.57	$5.42	$5.43	1.05M
Aug 18, 2026	$5.52	$5.58	$5.43	$5.48	663.61K
Aug 17, 2026	$5.70	$5.755	$5.50	$5.51	875.52K
Aug 14, 2026	$5.92	$5.92	$5.74	$5.76	541.56K
Aug 13, 2026	$5.89	$6.01	$5.795	$5.93	724.54K