Cricut, Inc. - Class A common stock (CRCT)

Historical Prices For Cricut, Inc. - Class A common stock (CRCT)

Date Range:

2025-08-05 - 2025-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2025	5.29	5.33	4.99	5.01	962,081	5.01
11/03/2025	5.31	5.43	5.23	5.35	751,883	5.35
10/31/2025	5.23	5.39	5.12	5.31	610,447	5.31
10/30/2025	5.25	5.25	5.15	5.20	490,476	5.20
10/29/2025	5.26	5.37	5.17	5.26	596,168	5.26
10/28/2025	5.31	5.40	5.21	5.25	529,429	5.25
10/27/2025	5.27	5.36	5.27	5.31	441,736	5.31
10/24/2025	5.28	5.31	5.17	5.22	280,333	5.22
10/23/2025	5.10	5.26	5.10	5.26	573,987	5.26
10/22/2025	5.11	5.16	5.03	5.08	569,856	5.08
10/21/2025	5.12	5.18	5.07	5.10	399,741	5.10
10/20/2025	5.25	5.29	5.10	5.12	374,852	5.12
10/17/2025	5.20	5.29	5.17	5.22	564,509	5.22
10/16/2025	5.16	5.35	5.05	5.21	807,653	5.21
10/15/2025	5.44	5.55	5.41	5.51	609,155	5.51
10/14/2025	5.30	5.43	5.27	5.37	772,645	5.37
10/13/2025	5.21	5.42	5.18	5.36	483,975	5.36
10/10/2025	5.45	5.46	5.16	5.16	680,552	5.16
10/09/2025	5.60	5.65	5.42	5.42	437,466	5.42
10/08/2025	5.57	5.72	5.55	5.67	595,313	5.67
10/07/2025	5.77	5.80	5.54	5.55	713,106	5.55
10/06/2025	6.02	6.09	5.75	5.76	557,209	5.76
10/03/2025	6.33	6.38	5.92	5.97	540,719	5.97
10/02/2025	6.34	6.48	6.26	6.32	736,757	6.32
10/01/2025	6.31	6.39	6.21	6.33	736,933	6.33
9/30/2025	6.31	6.52	6.25	6.29	1,789,575	6.29
9/29/2025	6.30	6.55	6.22	6.32	1,157,705	6.32
9/26/2025	6.28	6.31	6.20	6.28	576,679	6.28
9/25/2025	6.68	6.78	6.25	6.26	443,165	6.26
9/24/2025	6.80	6.84	6.68	6.75	325,473	6.75
9/23/2025	6.87	6.90	6.64	6.80	712,698	6.80
9/22/2025	6.83	6.87	6.72	6.84	427,059	6.84
9/19/2025	6.79	6.93	6.70	6.83	1,290,511	6.83
9/18/2025	6.67	6.84	6.61	6.79	720,051	6.79
9/17/2025	6.71	6.75	6.57	6.61	520,888	6.61
9/16/2025	6.56	6.74	6.50	6.70	710,159	6.70
9/15/2025	6.62	6.67	6.40	6.55	943,007	6.55
9/12/2025	6.50	6.61	6.22	6.61	927,717	6.61
9/11/2025	6.25	6.48	6.24	6.48	809,684	6.48
9/10/2025	6.21	6.25	5.93	6.24	682,283	6.24
9/09/2025	6.10	6.24	6.05	6.23	814,455	6.23
9/08/2025	5.95	6.10	5.86	6.09	406,349	6.09
9/05/2025	5.89	5.98	5.83	5.93	560,653	5.93
9/04/2025	5.87	5.87	5.78	5.86	373,019	5.86
9/03/2025	5.79	5.94	5.79	5.84	500,468	5.84
9/02/2025	5.58	5.85	5.58	5.79	530,270	5.79
8/29/2025	5.75	5.81	5.58	5.70	483,622	5.70
8/28/2025	5.82	5.91	5.74	5.75	506,095	5.75
8/27/2025	5.72	5.82	5.66	5.79	591,164	5.79
8/26/2025	5.94	5.94	5.65	5.70	675,970	5.70
8/25/2025	6.02	6.03	5.85	5.89	592,482	5.89
8/22/2025	5.90	6.08	5.78	6.02	1,498,289	6.02
8/21/2025	5.67	5.88	5.64	5.88	997,261	5.88
8/20/2025	5.68	5.72	5.56	5.70	513,495	5.70
8/19/2025	5.59	5.86	5.59	5.68	521,723	5.68
8/18/2025	5.55	5.63	5.51	5.56	372,349	5.56
8/15/2025	5.69	5.71	5.46	5.52	1,191,278	5.52
8/14/2025	5.53	5.68	5.53	5.66	531,662	5.66
8/13/2025	5.56	5.69	5.43	5.65	554,823	5.65
8/12/2025	5.59	5.61	5.34	5.56	683,528	5.56
8/11/2025	5.68	5.77	5.57	5.57	494,197	5.57
8/08/2025	5.68	5.97	5.63	5.68	1,019,721	5.68
8/07/2025	5.67	5.74	5.49	5.69	1,243,738	5.69
8/06/2025	5.52	6.23	5.33	5.67	1,785,143	5.67
8/05/2025	4.77	4.86	4.60	4.85	1,330,248	4.85