Cricut, Inc. (CRCT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +13.2%
- 3M
- +46.2%
- YTD
- +35.0%
- 1Y
- +3.2%
- 3Y
- -10.7%
- 5Y
- -23.2%
Loading 10-year price history...
CRCT Historical Performance
CRCT Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +24.1%
- 2022 annual price return
- -58.2%
- 2023 annual price return
- -32.1%
- 2024 annual price return
- -13.0%
- 2025 annual price return
- -12.5%
- 2026 annual price return
- -2.9%
CRCT Stock Price Trajectory (2021–2026)
As of October 3, 2026, Cricut, Inc. (CRCT) trades at $6.52, representing a +3.2% return over the past year. The stock has delivered a -61.0% total return over five years (-23.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $47.36 on June 30, 2021. From this peak, CRCT has corrected -86.2%, currently trading 38% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SONO (+5.4% 1Y), LOGI (-7.4% 1Y), and GPRO (-38.1% 1Y), CRCT has underperformed the peer group average. Compare CRCT vs SONO →
CRCT Historical Price Data · from 2021
Rows 1–50 of 1,388| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 6.55 | 6.60 | 6.42 | 6.52 | 546K | +0.08% |
| 2026-10-01 | 6.36 | 6.66 | 6.33 | 6.51 | 736K | +2.12% |
| 2026-09-30 | 6.39 | 6.50 | 6.37 | 6.38 | 605K | -0.47% |
| 2026-09-29 | 6.31 | 6.41 | 6.28 | 6.41 | 688K | +1.26% |
| 2026-09-28 | 6.14 | 6.43 | 6.01 | 6.33 | 942K | +3.09% |
| 2026-09-25 | 5.94 | 6.18 | 5.92 | 6.14 | 812K | +3.72% |
| 2026-09-24 | 5.87 | 5.95 | 5.74 | 5.92 | 691K | +0.51% |
| 2026-09-23 | 5.81 | 5.93 | 5.75 | 5.89 | 536K | +1.38% |
| 2026-09-22 | 5.70 | 5.83 | 5.67 | 5.81 | 554K | +2.83% |
| 2026-09-21 | 5.68 | 5.68 | 5.54 | 5.65 | 632K | +0.18% |
| 2026-09-18 | 5.67 | 5.68 | 5.54 | 5.64 | 1.35M | -1.23% |
| 2026-09-17 | 5.68 | 5.73 | 5.61 | 5.71 | 507K | +2.15% |
| 2026-09-16 | 5.63 | 5.63 | 5.52 | 5.59 | 564K | -1.06% |
| 2026-09-15 | 5.60 | 5.67 | 5.57 | 5.65 | 475K | 0.00% |
| 2026-09-14 | 5.65 | 5.71 | 5.57 | 5.65 | 554K | +0.53% |
| 2026-09-11 | 5.53 | 5.73 | 5.50 | 5.62 | 646K | +2.93% |
| 2026-09-10 | 5.40 | 5.54 | 5.35 | 5.46 | 701K | +0.55% |
| 2026-09-09 | 5.37 | 5.47 | 5.33 | 5.43 | 518K | -0.37% |
| 2026-09-08 | 5.50 | 5.57 | 5.41 | 5.45 | 556K | -1.62% |
| 2026-09-04 | 5.77 | 5.84 | 5.53 | 5.54 | 919K | -5.30% |
| 2026-09-03 | 5.88 | 5.95 | 5.77 | 5.85 | 788K | +1.56% |
| 2026-09-02 | 5.93 | 5.98 | 5.70 | 5.76 | 754K | -1.54% |
| 2026-09-01 | 5.88 | 5.95 | 5.68 | 5.85 | 635K | -0.85% |
| 2026-08-31 | 5.81 | 5.92 | 5.74 | 5.90 | 875K | +1.72% |
| 2026-08-28 | 5.68 | 5.81 | 5.68 | 5.80 | 718K | +2.11% |
| 2026-08-27 | 5.85 | 5.88 | 5.66 | 5.68 | 587K | -2.24% |
| 2026-08-26 | 5.82 | 5.95 | 5.69 | 5.81 | 699K | -1.02% |
| 2026-08-25 | 5.64 | 5.92 | 5.61 | 5.87 | 695K | +3.89% |
| 2026-08-24 | 5.59 | 5.73 | 5.52 | 5.65 | 635K | +1.07% |
| 2026-08-21 | 5.43 | 5.61 | 5.37 | 5.59 | 1.72M | +3.52% |
| 2026-08-20 | 5.38 | 5.51 | 5.38 | 5.40 | 604K | -0.55% |
| 2026-08-19 | 5.51 | 5.57 | 5.42 | 5.43 | 1.05M | -0.91% |
| 2026-08-18 | 5.52 | 5.58 | 5.43 | 5.48 | 664K | -0.54% |
| 2026-08-17 | 5.70 | 5.76 | 5.50 | 5.51 | 876K | -4.34% |
| 2026-08-14 | 5.92 | 5.92 | 5.74 | 5.76 | 542K | -2.87% |
| 2026-08-13 | 5.89 | 6.01 | 5.80 | 5.93 | 725K | +0.85% |
| 2026-08-12 | 5.87 | 5.95 | 5.70 | 5.88 | 784K | -1.51% |
| 2026-08-11 | 5.85 | 6.01 | 5.70 | 5.97 | 823K | +1.19% |
| 2026-08-10 | 5.84 | 6.10 | 5.75 | 5.90 | 1.74M | +1.03% |
| 2026-08-07 | 6.03 | 6.13 | 5.73 | 5.84 | 1.26M | -3.79% |
| 2026-08-06 | 5.96 | 6.13 | 5.48 | 6.07 | 1.56M | 0.00% |
| 2026-08-05 | 5.18 | 6.27 | 5.16 | 6.07 | 3.16M | +22.87% |
| 2026-08-04 | 4.77 | 4.97 | 4.73 | 4.94 | 830K | +3.13% |
| 2026-08-03 | 4.75 | 4.82 | 4.68 | 4.79 | 500K | +2.13% |
| 2026-07-31 | 4.68 | 4.71 | 4.61 | 4.69 | 327K | +0.86% |
| 2026-07-30 | 4.79 | 4.80 | 4.59 | 4.65 | 388K | -2.92% |
| 2026-07-29 | 4.70 | 4.82 | 4.68 | 4.79 | 657K | +1.91% |
| 2026-07-28 | 4.53 | 4.75 | 4.36 | 4.70 | 470K | +4.91% |
| 2026-07-27 | 4.49 | 4.56 | 4.47 | 4.48 | 341K | +0.45% |
| 2026-07-24 | 4.27 | 4.47 | 4.27 | 4.46 | 385K | +4.94% |
CRCT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CRCT — Frequently Asked Questions
Quick answers to the most common questions about buying CRCT stock.
How has CRCT stock performed recently?
CRCT returned +3.2% over the past year, beating its 5-year annualized CAGR of -23.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CRCT's all-time high price?
Cricut, Inc. reached $47.36 on 2021-06-30. The 52-week high is $6.66. Current 1-year return of +3.2% places the stock closer to historical peaks.
Where can I download CRCT historical price data?
This page provides CRCT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.