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

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

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	5.20	5.22	5.10	5.16	493,711	5.16
12/12/2025	5.25	5.26	5.16	5.20	480,017	5.20
12/11/2025	5.20	5.27	5.19	5.24	339,348	5.24
12/10/2025	5.09	5.21	5.03	5.18	595,033	5.18
12/09/2025	5.02	5.15	5.01	5.09	452,316	5.09
12/08/2025	4.95	5.04	4.92	5.03	342,978	5.03
12/05/2025	5.09	5.13	4.92	4.97	500,373	4.97
12/04/2025	4.99	5.09	4.95	5.08	469,799	5.08
12/03/2025	4.88	5.03	4.88	5.01	363,992	5.01
12/02/2025	4.79	4.91	4.72	4.88	518,307	4.88
12/01/2025	4.70	4.86	4.65	4.78	518,241	4.78
11/28/2025	4.77	4.81	4.70	4.74	283,395	4.74
11/26/2025	4.83	4.86	4.75	4.75	428,936	4.75
11/25/2025	4.74	4.86	4.74	4.84	380,736	4.84
11/24/2025	4.81	4.87	4.70	4.72	678,496	4.72
11/21/2025	4.65	4.89	4.62	4.81	642,589	4.81
11/20/2025	4.64	4.74	4.62	4.65	670,085	4.65
11/19/2025	4.56	4.62	4.53	4.58	528,820	4.58
11/18/2025	4.53	4.65	4.53	4.58	543,043	4.58
11/17/2025	4.56	4.58	4.49	4.55	616,144	4.55
11/14/2025	4.60	4.67	4.52	4.60	489,081	4.60
11/13/2025	4.73	4.78	4.62	4.63	833,020	4.63
11/12/2025	4.80	4.94	4.73	4.75	699,592	4.75
11/11/2025	4.79	4.86	4.72	4.80	503,834	4.80
11/10/2025	4.78	4.81	4.70	4.78	624,335	4.78
11/07/2025	4.77	4.80	4.66	4.77	875,310	4.77
11/06/2025	4.88	4.93	4.71	4.79	1,506,872	4.79
11/05/2025	5.41	5.79	4.63	4.75	1,487,918	4.75
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