U.S. markets open in 6 hours 32 minutes

Cricut, Inc. (CRCT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
6.35-0.06 (-0.94%)
Al cierre: 04:00PM EDT
6.35 0.00 (0.00%)
Fuera de horario: 05:03PM EDT
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 oct 20246.386.456.306.356.35282,800
09 oct 20246.436.586.386.416.41268,400
08 oct 20246.426.546.426.436.43230,400
07 oct 20246.456.476.306.436.43268,900
04 oct 20246.266.516.166.476.47229,500
03 oct 20246.426.426.166.176.17332,500
02 oct 20246.526.626.456.486.48225,000
01 oct 20246.966.966.396.526.52450,700
30 sept 20246.896.986.836.936.93237,700
27 sept 20247.007.026.866.886.88274,600
26 sept 20246.756.966.716.936.93288,500
25 sept 20246.656.666.566.666.66233,300
24 sept 20246.686.746.636.666.66300,600
23 sept 20246.526.766.466.656.65332,400
20 sept 20246.536.556.456.516.51520,500
19 sept 20246.556.596.476.556.55264,400
18 sept 20246.356.626.356.446.44198,900
17 sept 20246.296.456.286.356.35335,700
16 sept 20246.106.266.076.246.24296,700
13 sept 20245.856.095.846.076.07353,900
12 sept 20245.735.885.725.825.82397,600
11 sept 20245.635.785.555.725.72468,900
10 sept 20245.535.635.425.615.61359,600
09 sept 20245.645.715.525.535.53446,900
06 sept 20245.895.955.635.645.64449,700
05 sept 20245.956.085.855.915.91726,700
04 sept 20245.846.015.815.905.90391,400
03 sept 20245.725.905.705.865.86435,100
30 ago 20245.715.795.605.785.78505,700
29 ago 20245.805.805.655.675.67497,200
28 ago 20245.765.825.645.735.73321,100
27 ago 20245.895.895.765.775.77295,800
26 ago 20245.865.955.785.915.91328,700
23 ago 20245.805.995.775.795.79642,100
22 ago 20245.795.825.705.795.79432,800
21 ago 20245.705.865.705.785.78440,800
20 ago 20245.785.785.595.665.66404,700
19 ago 20245.956.055.695.745.74563,400
16 ago 20245.926.055.865.975.97839,900
15 ago 20246.106.105.925.925.92543,600
14 ago 20246.026.135.765.895.89681,300
13 ago 20245.666.105.656.106.10470,500
12 ago 20246.346.405.605.635.63667,700
09 ago 20246.486.556.176.396.391,054,000
08 ago 20246.446.656.256.506.501,293,300
07 ago 20246.136.616.036.316.311,692,600
06 ago 20245.695.885.605.855.85799,700
05 ago 20245.575.765.505.685.68668,000
02 ago 20245.865.985.645.865.86729,700
01 ago 20246.226.245.856.026.02799,500
31 jul 20246.446.446.166.216.21537,000
30 jul 20246.406.486.296.356.35312,500
29 jul 20246.436.536.306.406.40377,000
26 jul 20246.156.436.086.436.43466,200
25 jul 20245.946.195.866.086.081,107,200
24 jul 20246.036.095.875.945.94524,900
23 jul 20246.016.105.956.076.07307,700
22 jul 20245.875.995.805.985.98397,900
19 jul 20245.975.975.745.945.94588,400
18 jul 20246.046.225.935.965.96411,400
17 jul 20246.046.125.916.046.04431,000
16 jul 20245.786.085.766.036.03730,300
15 jul 20245.935.935.705.715.71450,300
12 jul 20245.905.955.695.905.90604,400
11 jul 20245.585.915.565.915.91751,600
10 jul 20245.515.535.415.465.46490,000
09 jul 20245.465.525.375.495.49410,000
08 jul 20245.515.705.465.495.49576,000
05 jul 20245.595.665.395.455.45692,400
03 jul 20245.405.755.405.645.64538,500
02 jul 20245.045.435.005.415.41979,100
02 jul 20240.5 Dividendo
01 jul 20246.076.185.465.555.051,155,300
28 jun 20245.936.015.655.995.451,472,400
27 jun 20245.906.015.785.905.37598,400
26 jun 20245.886.035.845.875.34692,200
25 jun 20245.926.045.855.915.38530,200
24 jun 20245.916.195.885.985.44601,600
21 jun 20246.456.485.925.945.401,029,200
20 jun 20246.546.616.476.475.89604,000
18 jun 20246.676.726.536.575.98618,200
17 jun 20246.686.846.676.706.10415,500
14 jun 20246.816.876.576.686.08521,700
13 jun 20246.917.006.786.866.24593,000
12 jun 20247.037.166.916.936.31417,000
11 jun 20246.796.976.776.946.31480,500
10 jun 20246.706.926.666.896.27507,300
07 jun 20246.636.866.486.706.10661,600
06 jun 20246.636.806.586.746.13474,500
05 jun 20246.356.786.346.696.09794,300
04 jun 20246.076.386.076.355.78536,700
03 jun 20246.226.346.136.165.61571,600
31 may 20246.266.446.186.235.67804,000
30 may 20246.176.266.106.235.67594,600
29 may 20246.176.336.076.115.56562,800
28 may 20246.186.496.166.285.71696,200
24 may 20246.106.285.976.065.51667,900
23 may 20246.416.906.076.115.56714,300
22 may 20246.686.746.416.415.83821,900
21 may 20246.806.806.576.716.11577,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...