NYSE · CRCT

Cricut, Inc.

Technology · Computer Hardware

$6.07

Up+$0.11 (+1.81%)

Updated Oct 29, 2026, 8:04 PM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CRCT

CRCT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 28, 2026

Daily close

View OHLC price history

CRCT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 28, 2026	$6.15	$6.20	$5.97	$6.07	888.15K
Oct 27, 2026	$6.35	$6.38	$6.095	$6.15	815.91K
Oct 26, 2026	$6.22	$6.38	$6.22	$6.34	457.48K
Oct 23, 2026	$6.31	$6.38	$6.175	$6.25	553.88K
Oct 22, 2026	$6.33	$6.41	$6.21	$6.41	702.69K
Oct 21, 2026	$6.43	$6.46	$6.255	$6.33	947.07K
Oct 20, 2026	$6.56	$6.59	$6.435	$6.48	627.94K
Oct 19, 2026	$6.50	$6.54	$6.43	$6.54	301.36K
Oct 16, 2026	$6.70	$6.775	$6.38	$6.45	766.55K
Oct 15, 2026	$6.51	$6.815	$6.51	$6.70	984.47K
Oct 14, 2026	$6.52	$6.53	$6.435	$6.49	476.33K
Oct 13, 2026	$6.51	$6.61	$6.48	$6.55	422.9K
Oct 12, 2026	$6.37	$6.53	$6.37	$6.48	432.28K
Oct 9, 2026	$6.40	$6.515	$6.36	$6.39	496.19K
Oct 8, 2026	$6.30	$6.49	$6.30	$6.40	754.04K
Oct 7, 2026	$6.35	$6.43	$6.29	$6.36	396.79K
Oct 6, 2026	$6.51	$6.53	$6.37	$6.38	426.93K
Oct 5, 2026	$6.52	$6.52	$6.35	$6.47	617.22K
Oct 2, 2026	$6.55	$6.62	$6.42	$6.52	545.75K
Oct 1, 2026	$6.41	$6.66	$6.33	$6.515	736.46K
Sep 30, 2026	$6.41	$6.495	$6.37	$6.38	605.04K