Cricut, Inc.
CRCTNASDAQTechnology● Active
$4.17
+$0.03(+0.60%)
Market Cap$874287528
P/E Ratio—
52W High$7.33
52W Low$3.735
Cricut, Inc.（CRCT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
crct · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$47.36
Jun 30, 2021
-91.2% from here
5-Year Low5Y
$3.74
Mar 31, 2026
+11.4% from low
IPO Priceadj.
$18.00
Mar 26, 2021
-76.9% since IPO
1 Year Ago
$6.37
Jun 9, 2025
-34.6% in 1Y
5 Years Ago
$36.30
Jun 8, 2021
-88.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CRCT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.16 | $4.19 | $4.12 | $4.17 | $4.17 | 96K | +0.23% |
| Jun 5, 2026 | $4.14 | $4.28 | $4.12 | $4.14 | $4.14 | 641K | +0.00% |
| Jun 4, 2026 | $4.14 | $4.21 | $4.07 | $4.13 | $4.13 | 454K | -0.24% |
| Jun 3, 2026 | $4.15 | $4.18 | $4.07 | $4.11 | $4.11 | 496K | -0.96% |
| Jun 2, 2026 | $4.34 | $4.36 | $4.07 | $4.15 | $4.15 | 615K | -4.38% |
| Jun 1, 2026 | $4.15 | $4.41 | $4.13 | $4.39 | $4.39 | 660K | +5.78% |
| May 29, 2026 | $4.11 | $4.21 | $4.11 | $4.15 | $4.15 | 777K | +0.97% |
| May 28, 2026 | $4.20 | $4.26 | $4.11 | $4.13 | $4.13 | 407K | -1.67% |
| May 27, 2026 | $4.05 | $4.29 | $4.05 | $4.22 | $4.22 | 611K | +4.20% |
| May 26, 2026 | $4.00 | $4.11 | $4.00 | $4.04 | $4.04 | 473K | +1.00% |
| May 22, 2026 | $3.99 | $4.01 | $3.95 | $3.98 | $3.98 | 332K | -0.25% |
| May 21, 2026 | $3.93 | $4.04 | $3.86 | $4.01 | $4.01 | 357K | +2.04% |
| May 20, 2026 | $4.01 | $4.01 | $3.90 | $3.98 | $3.98 | 412K | -0.75% |
| May 19, 2026 | $3.92 | $4.05 | $3.85 | $4.01 | $4.01 | 565K | +2.30% |
| May 18, 2026 | $3.93 | $4.02 | $3.88 | $3.92 | $3.92 | 526K | -0.25% |
| May 15, 2026 | $4.00 | $4.06 | $3.91 | $3.93 | $3.93 | 587K | -1.75% |
| May 14, 2026 | $3.99 | $4.12 | $3.98 | $4.03 | $4.03 | 574K | +1.00% |
| May 13, 2026 | $4.23 | $4.25 | $3.93 | $3.94 | $3.94 | 583K | -6.86% |
| May 12, 2026 | $4.36 | $4.39 | $4.25 | $4.26 | $4.26 | 392K | -2.29% |
| May 11, 2026 | $4.29 | $4.53 | $4.29 | $4.36 | $4.36 | 525K | +1.63% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CRCT
Jan 1 → Dec 31 · 6 years2026-16.3%$4.98 → $4.17
-16.3%
2025-14.1%$5.76 → $4.95
-14.1%
2024-13.5%$6.59 → $5.70
-13.5%
2023-28.8%$9.25 → $6.59
-28.8%
2022-58.4%$22.28 → $9.27
-58.4%
2021-39.1%$36.30 → $22.09
-39.1%
Best Year2024 · -13.5%
Worst Year2022 · -58.4%
Positive Years0 / 6
Avg Annual Return-28.4%
6Y Total Return-88.5%
6Y CAGR~-30.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in CRCT?
If you invested $1,000 in CRCT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$231
Total Return-76.9%
CAGR~-25.4% / yr
Profit$-769
Based on Mar 26, 2021 · $18.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cricut, Inc.（CRCT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CRCT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CRCT 历史股价FMP 日线复权 OHLCV