NYSE · CRCT

Cricut, Inc.

Technology · Computer Hardware

$5.43

Up+$0.05 (+0.83%)

Updated Aug 20, 2026, 7:25 PM

SID Score

6.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CRCT price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CRCT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 12, 2026	$5.87	$5.945	$5.695	$5.88	784.14K
Aug 11, 2026	$5.85	$6.005	$5.70	$5.97	822.85K
Aug 10, 2026	$5.84	$6.095	$5.75	$5.90	1.74M
Aug 7, 2026	$6.03	$6.13	$5.725	$5.84	1.26M
Aug 6, 2026	$5.96	$6.13	$5.481	$6.07	1.56M
Aug 5, 2026	$5.18	$6.27	$5.16	$6.07	3.16M
Aug 4, 2026	$4.77	$4.97	$4.73	$4.94	829.77K
Aug 3, 2026	$4.75	$4.82	$4.685	$4.79	499.62K
Jul 31, 2026	$4.68	$4.705	$4.61	$4.69	327.05K
Jul 30, 2026	$4.79	$4.80	$4.59	$4.65	387.99K
Jul 29, 2026	$4.70	$4.82	$4.68	$4.79	656.58K
Jul 28, 2026	$4.53	$4.745	$4.36	$4.695	470.29K
Jul 27, 2026	$4.49	$4.56	$4.47	$4.48	340.58K
Jul 24, 2026	$4.27	$4.465	$4.27	$4.46	385.4K
Jul 23, 2026	$4.44	$4.445	$4.25	$4.25	599.32K
Jul 22, 2026	$4.49	$4.505	$4.415	$4.45	281.65K