Cricut Stock Price History
NASDAQ: CRCTTechnologyIndustrial Machinery/ComponentsUSD
6.39-0.01 (-0.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRCT price history at a glance
The price history for Cricut (CRCT) on this page begins on March 22, 2021, when the stock closed at $18.00; it most recently closed at $6.39 on October 5, 2026. The highest price in this record is $47.36, reached on June 28, 2021; the latest close is 86.5% below that peak. Across the 4 complete calendar years in the table, CRCT finished higher in 0 and lower in 4. Its best year was 2024 (-10.9%) and its worst was 2022 (-58.0%).
Over roughly 6 years the share price changed -64.5%, a -17.1% compound annual price return (excluding dividends). In the last 12 months alone, CRCT has gained 23.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $47.36
- Date of high
- Jun 28, 2021
- Low since 2021
- $3.74
- Date of low
- Mar 30, 2026
- 52-week high
- $6.66
- 52-week low
- $3.74
- IPO year
- 2021
- Last close
- $6.39
CRCT returns
1 week
-1.99%
1 month
+17.68%
3 months
+44.90%
6 months
+52.87%
Year to date
+29.09%
1 year
+23.84%
3 years
-22.83%
5 years
-75.95%
CRCT price return, excluding dividends.
CRCT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.39 | +32.30% |
| 2025 | 4.83 | -17.72% |
| 2024 | 5.87 | -10.93% |
| 2023 | 6.59 | -28.91% |
| 2022 | 9.27 | -58.04% |
| 2021* | 22.09 | +22.72% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
CRCT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.40 | 6.52 | 6.36 | 6.39 | -0.16% | |
| 6.30 | 6.49 | 6.30 | 6.40 | +0.63% | |
| 6.35 | 6.43 | 6.29 | 6.36 | -0.31% | |
| 6.51 | 6.53 | 6.37 | 6.38 | -1.39% | |
| 6.52 | 6.52 | 6.35 | 6.47 | -0.77% | |
| 6.55 | 6.62 | 6.42 | 6.52 | +0.08% | |
| 6.41 | 6.66 | 6.33 | 6.52 | +2.12% | |
| 6.41 | 6.50 | 6.37 | 6.38 | -0.47% | |
| 6.31 | 6.41 | 6.28 | 6.41 | +1.26% | |
| 6.10 | 6.44 | 6.01 | 6.33 | +3.09% | |
| 5.92 | 6.19 | 5.92 | 6.14 | +3.72% | |
| 5.87 | 5.95 | 5.74 | 5.92 | +0.51% | |
| 5.81 | 5.93 | 5.75 | 5.89 | +1.38% | |
| 5.70 | 5.84 | 5.66 | 5.81 | +2.83% | |
| 5.66 | 5.71 | 5.54 | 5.65 | +0.18% | |
| 5.64 | 5.68 | 5.54 | 5.64 | -1.23% | |
| 5.66 | 5.73 | 5.61 | 5.71 | +2.15% | |
| 5.63 | 5.63 | 5.52 | 5.59 | -1.06% | |
| 5.60 | 5.67 | 5.57 | 5.65 | 0.00% | |
| 5.65 | 5.71 | 5.57 | 5.65 | +0.53% | |
| 5.53 | 5.73 | 5.50 | 5.62 | +2.93% | |
| 5.40 | 5.55 | 5.35 | 5.46 | +0.55% | |
| 5.39 | 5.47 | 5.32 | 5.43 | -0.37% | |
| 5.52 | 5.58 | 5.41 | 5.45 | -1.62% | |
| 5.77 | 5.84 | 5.53 | 5.54 | -5.30% | |
| 5.80 | 5.95 | 5.77 | 5.85 | +1.56% | |
| 5.93 | 5.98 | 5.70 | 5.76 | -1.54% | |
| 5.86 | 5.97 | 5.69 | 5.85 | -0.85% | |
| 5.81 | 5.93 | 5.74 | 5.90 | +1.72% | |
| 5.68 | 5.82 | 5.67 | 5.80 | +2.11% | |
| 5.88 | 5.88 | 5.66 | 5.68 | -2.24% | |
| 5.82 | 5.95 | 5.69 | 5.81 | -1.02% | |
| 5.64 | 5.93 | 5.61 | 5.87 | +3.89% | |
| 5.59 | 5.73 | 5.53 | 5.65 | +1.07% | |
| 5.43 | 5.61 | 5.37 | 5.59 | +3.52% | |
| 5.38 | 5.51 | 5.38 | 5.40 | -0.55% | |
| 5.51 | 5.57 | 5.42 | 5.43 | -0.91% | |
| 5.52 | 5.58 | 5.43 | 5.48 | -0.54% | |
| 5.70 | 5.76 | 5.50 | 5.51 | -4.34% | |
| 5.92 | 5.92 | 5.74 | 5.76 | -2.87% | |
| 5.89 | 6.01 | 5.80 | 5.93 | +0.85% | |
| 5.87 | 5.95 | 5.70 | 5.88 | -1.51% | |
| 5.85 | 6.01 | 5.70 | 5.97 | +1.19% | |
| 5.84 | 6.10 | 5.75 | 5.90 | +1.03% | |
| 6.03 | 6.13 | 5.73 | 5.84 | -3.79% | |
| 5.96 | 6.13 | 5.48 | 6.07 | 0.00% | |
| 5.18 | 6.27 | 5.16 | 6.07 | +22.87% | |
| 4.77 | 4.97 | 4.73 | 4.94 | +3.13% | |
| 4.75 | 4.82 | 4.69 | 4.79 | +2.13% | |
| 4.68 | 4.71 | 4.61 | 4.69 | +0.86% | |
| 4.79 | 4.80 | 4.59 | 4.65 | -2.92% | |
| 4.70 | 4.82 | 4.68 | 4.79 | +2.02% | |
| 4.53 | 4.75 | 4.36 | 4.70 | +4.80% | |
| 4.49 | 4.56 | 4.47 | 4.48 | +0.45% | |
| 4.27 | 4.47 | 4.27 | 4.46 | +4.94% | |
| 4.44 | 4.45 | 4.25 | 4.25 | -4.49% | |
| 4.49 | 4.51 | 4.42 | 4.45 | -0.89% | |
| 4.60 | 4.60 | 4.47 | 4.49 | -2.39% | |
| 4.62 | 4.68 | 4.56 | 4.60 | -0.65% | |
| 4.70 | 4.77 | 4.59 | 4.63 | -1.49% | |
| 4.60 | 4.73 | 4.46 | 4.70 | -0.63% | |
| 4.51 | 4.77 | 4.51 | 4.73 | +5.58% | |
| 4.53 | 4.56 | 4.47 | 4.48 | -0.88% | |
| 4.43 | 4.57 | 4.43 | 4.52 | +2.49% | |
| 4.37 | 4.48 | 4.37 | 4.41 | +1.15% | |
| 4.28 | 4.39 | 4.24 | 4.36 | +1.87% | |
| 4.29 | 4.37 | 4.24 | 4.28 | -1.38% | |
| 4.34 | 4.45 | 4.32 | 4.34 | -1.81% | |
| 4.44 | 4.49 | 4.42 | 4.42 | -0.90% | |
| 4.45 | 4.53 | 4.41 | 4.46 | +0.22% | |
| 4.41 | 4.48 | 4.35 | 4.45 | +1.37% | |
| 4.43 | 4.43 | 4.26 | 4.39 | -1.13% | |
| 4.60 | 4.60 | 4.44 | 4.44 | -4.10% | |
| 4.42 | 4.68 | 4.42 | 4.63 | +4.75% | |
| 4.44 | 4.46 | 4.40 | 4.42 | 0.00% | |
| 4.37 | 4.59 | 4.37 | 4.42 | +1.61% | |
| 4.41 | 4.45 | 4.26 | 4.35 | -0.46% | |
| 4.46 | 4.48 | 4.35 | 4.37 | -2.02% | |
| 4.42 | 4.54 | 4.40 | 4.46 | +1.13% | |
| 4.50 | 4.55 | 4.38 | 4.41 | -2.22% | |
| 4.51 | 4.60 | 4.46 | 4.51 | 0.00% | |
| 4.51 | 4.59 | 4.44 | 4.51 | +0.45% | |
| 4.47 | 4.52 | 4.46 | 4.49 | +0.45% | |
| 4.43 | 4.48 | 4.33 | 4.47 | +0.90% | |
| 4.40 | 4.49 | 4.39 | 4.43 | +0.68% | |
| 4.20 | 4.43 | 4.20 | 4.40 | +5.01% | |
| 4.16 | 4.20 | 4.12 | 4.19 | +1.21% | |
| 4.14 | 4.28 | 4.12 | 4.14 | +0.24% | |
| 4.14 | 4.21 | 4.07 | 4.13 | +0.49% | |
| 4.15 | 4.19 | 4.07 | 4.11 | -0.96% | |
| 4.34 | 4.36 | 4.07 | 4.15 | -5.47% | |
| 4.15 | 4.41 | 4.13 | 4.39 | +5.78% | |
| 4.11 | 4.21 | 4.11 | 4.15 | +0.48% | |
| 4.20 | 4.26 | 4.11 | 4.13 | -2.13% | |
| 4.05 | 4.29 | 4.05 | 4.22 | +4.46% | |
| 4.00 | 4.11 | 4.00 | 4.04 | +1.51% | |
| 3.99 | 4.01 | 3.95 | 3.98 | -0.75% | |
| 3.93 | 4.04 | 3.86 | 4.01 | +0.88% | |
| 4.01 | 4.01 | 3.90 | 3.98 | -0.87% | |
| 3.92 | 4.05 | 3.85 | 4.01 | +2.30% | |
| 3.93 | 4.02 | 3.88 | 3.92 | -0.25% | |
| 4.00 | 4.06 | 3.91 | 3.93 | -2.48% | |
| 3.99 | 4.12 | 3.98 | 4.03 | +2.28% | |
| 4.23 | 4.25 | 3.93 | 3.94 | -7.51% | |
| 4.36 | 4.40 | 4.25 | 4.26 | -2.29% | |
| 4.29 | 4.53 | 4.29 | 4.36 | +1.40% | |
| 4.35 | 4.35 | 4.20 | 4.30 | -1.38% | |
| 4.46 | 4.51 | 4.21 | 4.36 | -1.80% | |
| 4.23 | 4.66 | 4.23 | 4.44 | +5.21% | |
| 4.19 | 4.25 | 4.09 | 4.22 | +1.44% | |
| 4.31 | 4.39 | 4.16 | 4.16 | -3.48% | |
| 4.33 | 4.42 | 4.31 | 4.31 | 0.00% | |
| 4.27 | 4.33 | 4.24 | 4.31 | +0.70% | |
| 4.35 | 4.35 | 4.24 | 4.28 | -2.51% | |
| 4.41 | 4.48 | 4.39 | 4.39 | -0.90% | |
| 4.45 | 4.49 | 4.42 | 4.43 | -0.45% | |
| 4.55 | 4.55 | 4.43 | 4.45 | -2.63% | |
| 4.59 | 4.66 | 4.54 | 4.57 | -1.51% | |
| 4.61 | 4.71 | 4.58 | 4.64 | +0.43% | |
| 4.56 | 4.69 | 4.56 | 4.62 | +1.32% | |
| 4.48 | 4.60 | 4.45 | 4.56 | +1.33% | |
| 4.38 | 4.56 | 4.38 | 4.50 | +3.45% | |
| 4.30 | 4.38 | 4.29 | 4.35 | +1.16% | |
| 4.20 | 4.32 | 4.20 | 4.30 | +1.65% | |
| 4.28 | 4.32 | 4.22 | 4.23 | -0.94% | |
| 4.17 | 4.30 | 4.09 | 4.27 | +2.15% | |
| 4.23 | 4.36 | 4.17 | 4.18 | +0.97% | |
| 4.21 | 4.23 | 4.11 | 4.14 | -2.36% | |
| 4.27 | 4.33 | 4.22 | 4.24 | +2.66% | |
| 4.09 | 4.18 | 4.08 | 4.13 | +0.49% | |
| 4.01 | 4.13 | 4.00 | 4.11 | +2.75% | |
| 3.83 | 4.03 | 3.82 | 4.00 | +2.56% | |
| 3.78 | 3.92 | 3.76 | 3.90 | +4.28% | |
| 3.85 | 3.85 | 3.74 | 3.74 | -1.32% | |
| 3.82 | 3.85 | 3.75 | 3.79 | 0.00% | |
| 3.94 | 3.94 | 3.77 | 3.79 | -4.53% | |
| 4.03 | 4.07 | 3.95 | 3.97 | -1.98% | |
| 4.17 | 4.19 | 4.04 | 4.05 | -1.94% | |
| 4.10 | 4.16 | 4.04 | 4.13 | -0.24% | |
| 4.17 | 4.26 | 4.09 | 4.14 | +1.47% | |
| 4.09 | 4.13 | 4.01 | 4.08 | 0.00% | |
| 4.04 | 4.16 | 4.04 | 4.08 | +0.49% | |
| 4.08 | 4.15 | 4.06 | 4.06 | -1.69% | |
| 4.09 | 4.20 | 4.09 | 4.13 | +1.23% | |
| 4.11 | 4.15 | 4.07 | 4.08 | +0.25% | |
| 4.06 | 4.15 | 4.04 | 4.07 | +1.24% | |
| 4.01 | 4.09 | 3.98 | 4.02 | -0.74% | |
| 4.02 | 4.12 | 4.01 | 4.05 | +0.25% | |
| 4.06 | 4.15 | 4.01 | 4.04 | -1.22% | |
| 4.02 | 4.10 | 3.88 | 4.09 | +0.99% | |
| 4.10 | 4.16 | 4.02 | 4.05 | -2.17% | |
| 4.52 | 4.53 | 4.10 | 4.14 | -8.41% | |
| 4.35 | 4.57 | 4.30 | 4.52 | +4.63% | |
| 4.23 | 4.34 | 4.20 | 4.32 | +0.47% | |
| 4.24 | 4.32 | 4.19 | 4.30 | 0.00% | |
| 4.37 | 4.37 | 4.18 | 4.30 | -2.27% | |
| 4.35 | 4.46 | 4.32 | 4.40 | +1.15% | |
| 4.34 | 4.39 | 4.27 | 4.35 | +0.46% | |
| 4.43 | 4.53 | 4.31 | 4.33 | -1.81% | |
| 4.60 | 4.62 | 4.36 | 4.41 | -4.55% | |
| 4.64 | 4.70 | 4.54 | 4.62 | -0.43% | |
| 4.64 | 4.70 | 4.61 | 4.64 | 0.00% | |
| 4.60 | 4.75 | 4.59 | 4.64 | +1.31% | |
| 4.69 | 4.69 | 4.55 | 4.58 | -2.35% | |
| 4.67 | 4.76 | 4.65 | 4.69 | +0.64% | |
| 4.62 | 4.69 | 4.51 | 4.66 | +0.65% | |
| 4.68 | 4.68 | 4.56 | 4.63 | -0.43% | |
| 4.60 | 4.72 | 4.60 | 4.65 | +1.09% | |
| 4.59 | 4.68 | 4.52 | 4.60 | -0.43% | |
| 4.46 | 4.64 | 4.46 | 4.62 | +3.36% | |
| 4.52 | 4.55 | 4.45 | 4.47 | -1.32% | |
| 4.44 | 4.55 | 4.40 | 4.53 | +2.72% | |
| 4.53 | 4.64 | 4.19 | 4.41 | -2.86% | |
| 4.45 | 4.61 | 4.38 | 4.54 | +1.57% | |
| 4.41 | 4.48 | 4.38 | 4.47 | +1.36% | |
| 4.46 | 4.48 | 4.39 | 4.41 | -0.68% | |
| 4.42 | 4.50 | 4.41 | 4.44 | +0.91% | |
| 4.40 | 4.47 | 4.35 | 4.40 | 0.00% | |
| 4.42 | 4.48 | 4.38 | 4.40 | 0.00% | |
| 4.35 | 4.42 | 4.35 | 4.40 | +1.38% | |
| 4.30 | 4.41 | 4.28 | 4.34 | +1.88% | |
| 4.25 | 4.31 | 4.21 | 4.26 | +0.71% | |
| 4.24 | 4.29 | 4.21 | 4.23 | -1.86% | |
| 4.49 | 4.53 | 4.25 | 4.31 | -4.01% | |
| 4.56 | 4.65 | 4.39 | 4.49 | -1.32% | |
| 4.94 | 4.96 | 4.52 | 4.55 | -8.08% | |
| 4.94 | 4.97 | 4.91 | 4.95 | +0.61% | |
| 4.84 | 4.94 | 4.79 | 4.92 | +1.65% | |
| 4.89 | 4.94 | 4.74 | 4.84 | -0.41% | |
| 4.86 | 4.91 | 4.75 | 4.86 | -1.02% | |
| 4.87 | 4.97 | 4.85 | 4.91 | +1.03% | |
| 4.82 | 4.89 | 4.75 | 4.86 | -2.02% | |
| 4.84 | 5.02 | 4.84 | 4.96 | +2.69% | |
| 4.98 | 4.98 | 4.81 | 4.83 | -2.42% | |
| 4.99 | 5.03 | 4.91 | 4.95 | -0.80% | |
| 5.02 | 5.04 | 4.99 | 4.99 | -0.60% | |
| 5.00 | 5.05 | 4.89 | 5.02 | -0.40% | |
| 4.91 | 5.05 | 4.90 | 5.04 | +2.23% | |
| 4.90 | 4.98 | 4.89 | 4.93 | +0.61% | |
| 5.11 | 5.13 | 4.90 | 4.90 | -4.85% | |
| 5.13 | 5.17 | 5.09 | 5.15 | +1.18% | |
| 5.17 | 5.22 | 4.94 | 5.09 | -2.30% | |
| 5.23 | 5.35 | 5.20 | 5.21 | 0.00% | |
| 5.19 | 5.30 | 5.18 | 5.21 | +0.19% | |
| 5.17 | 5.24 | 5.11 | 5.20 | +0.78% | |
| 5.20 | 5.22 | 5.10 | 5.16 | -0.77% | |
| 5.25 | 5.26 | 5.16 | 5.20 | -0.76% | |
| 5.20 | 5.27 | 5.19 | 5.24 | +1.16% | |
| 5.09 | 5.21 | 5.03 | 5.18 | +1.77% | |
| 5.02 | 5.15 | 5.01 | 5.09 | +1.19% | |
| 4.95 | 5.04 | 4.92 | 5.03 | +1.21% | |
| 5.09 | 5.13 | 4.92 | 4.97 | -2.17% | |
| 4.99 | 5.09 | 4.95 | 5.08 | +1.40% | |
| 4.88 | 5.03 | 4.88 | 5.01 | +2.66% | |
| 4.79 | 4.91 | 4.72 | 4.88 | +2.09% | |
| 4.70 | 4.86 | 4.65 | 4.78 | +0.84% | |
| 4.77 | 4.81 | 4.70 | 4.74 | -0.21% | |
| 4.83 | 4.86 | 4.75 | 4.75 | -1.86% | |
| 4.74 | 4.86 | 4.74 | 4.84 | +2.54% | |
| 4.81 | 4.87 | 4.70 | 4.72 | -1.87% | |
| 4.65 | 4.90 | 4.62 | 4.81 | +3.44% | |
| 4.64 | 4.74 | 4.62 | 4.65 | +1.53% | |
| 4.56 | 4.62 | 4.53 | 4.58 | 0.00% | |
| 4.53 | 4.65 | 4.53 | 4.58 | +0.66% | |
| 4.56 | 4.58 | 4.49 | 4.55 | -1.09% | |
| 4.60 | 4.67 | 4.52 | 4.60 | -0.65% | |
| 4.73 | 4.78 | 4.62 | 4.63 | -2.53% | |
| 4.80 | 4.94 | 4.73 | 4.75 | -1.04% | |
| 4.79 | 4.86 | 4.72 | 4.80 | +0.42% | |
| 4.78 | 4.81 | 4.70 | 4.78 | +0.21% | |
| 4.77 | 4.80 | 4.66 | 4.77 | -0.42% | |
| 4.88 | 4.93 | 4.71 | 4.79 | +0.84% | |
| 5.41 | 5.79 | 4.63 | 4.75 | -5.19% | |
| 5.29 | 5.33 | 4.99 | 5.01 | -6.36% | |
| 5.31 | 5.44 | 5.23 | 5.35 | +0.75% | |
| 5.23 | 5.40 | 5.12 | 5.31 | +2.12% | |
| 5.25 | 5.25 | 5.15 | 5.20 | -1.14% | |
| 5.26 | 5.37 | 5.17 | 5.26 | +0.19% | |
| 5.31 | 5.40 | 5.22 | 5.25 | -1.13% | |
| 5.27 | 5.36 | 5.27 | 5.31 | +1.72% | |
| 5.28 | 5.31 | 5.17 | 5.22 | -0.76% | |
| 5.10 | 5.26 | 5.10 | 5.26 | +3.54% | |
| 5.11 | 5.16 | 5.03 | 5.08 | -0.39% | |
| 5.12 | 5.18 | 5.07 | 5.10 | -0.39% | |
| 5.25 | 5.29 | 5.10 | 5.12 | -1.92% | |
| 5.20 | 5.30 | 5.18 | 5.22 | +0.19% | |
| 5.16 | 5.35 | 5.05 | 5.21 | -5.44% | |
| 5.44 | 5.55 | 5.41 | 5.51 | +2.61% | |
| 5.29 | 5.43 | 5.27 | 5.37 | +0.19% | |
| 5.21 | 5.42 | 5.18 | 5.36 | +3.88% | |
| 5.45 | 5.46 | 5.16 | 5.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRCT chart for longer ranges.