NYSE · CRCT

Cricut, Inc.

Technology · Computer Hardware

$6.38

Up+$0.03 (+0.39%)

Updated Oct 7, 2026, 7:19 PM

SID Score

6.5/10

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 6, 2026

Daily close

View OHLC price history

CRCT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 29, 2026	$6.31	$6.41	$6.275	$6.41	688.91K
Sep 28, 2026	$6.10	$6.44	$6.01	$6.33	942K
Sep 25, 2026	$5.92	$6.185	$5.92	$6.14	812.04K
Sep 24, 2026	$5.87	$5.95	$5.735	$5.92	691.43K
Sep 23, 2026	$5.81	$5.93	$5.75	$5.89	536.4K
Sep 22, 2026	$5.70	$5.835	$5.66	$5.81	554.46K
Sep 21, 2026	$5.66	$5.7062	$5.535	$5.65	632.45K
Sep 18, 2026	$5.64	$5.68	$5.54	$5.64	1.38M
Sep 17, 2026	$5.66	$5.73	$5.61	$5.71	507.21K
Sep 16, 2026	$5.63	$5.63	$5.52	$5.59	563.52K
Sep 15, 2026	$5.60	$5.665	$5.57	$5.65	474.79K
Sep 14, 2026	$5.65	$5.71	$5.565	$5.65	554.32K
Sep 11, 2026	$5.53	$5.73	$5.50	$5.62	646.14K
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