Cricut, Inc. (CRCT) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
CRCT Historical Performance
Short-Term Returns
CRCT Stock Price Trajectory (2021–2026)
As of May 8, 2026, Cricut, Inc. (CRCT) trades at $4.36, representing a -28.5% return over the past year. The stock has delivered a -68.3% total return over five years (-28.2% 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 -90.8%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SONO (+66.0% 1Y), LOGI (+32.9% 1Y), and GPRO (+134.6% 1Y), CRCT has underperformed the peer group average. Compare CRCT vs SONO →
CRCT Historical Price Data (2025–2026)
Showing 30 of 1,287 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.49 | 4.51 | 4.21 | 4.36 | 648K | -1.80% |
| 2026-05-06 | 4.35 | 4.66 | 4.23 | 4.44 | 1.58M | +5.21% |
| 2026-05-05 | 4.19 | 4.25 | 4.08 | 4.22 | 560K | +1.44% |
| 2026-05-04 | 4.31 | 4.38 | 4.16 | 4.16 | 312K | -3.48% |
| 2026-05-01 | 4.33 | 4.42 | 4.30 | 4.31 | 425K | 0.00% |
| 2026-04-30 | 4.26 | 4.33 | 4.24 | 4.31 | 175K | +0.70% |
| 2026-04-29 | 4.33 | 4.35 | 4.24 | 4.28 | 327K | -2.51% |
| 2026-04-28 | 4.41 | 4.48 | 4.38 | 4.39 | 247K | -0.90% |
| 2026-04-27 | 4.45 | 4.49 | 4.42 | 4.43 | 297K | -0.45% |
| 2026-04-24 | 4.55 | 4.55 | 4.42 | 4.45 | 242K | -2.63% |
| 2026-04-23 | 4.59 | 4.66 | 4.53 | 4.57 | 394K | -1.51% |
| 2026-04-22 | 4.61 | 4.71 | 4.58 | 4.64 | 347K | +0.43% |
| 2026-04-21 | 4.56 | 4.69 | 4.56 | 4.62 | 494K | +1.32% |
| 2026-04-20 | 4.48 | 4.59 | 4.45 | 4.56 | 291K | +1.33% |
| 2026-04-17 | 4.38 | 4.56 | 4.38 | 4.50 | 413K | +3.45% |
| 2026-04-16 | 4.32 | 4.38 | 4.29 | 4.35 | 455K | +1.16% |
| 2026-04-15 | 4.20 | 4.32 | 4.20 | 4.30 | 394K | +1.65% |
| 2026-04-14 | 4.28 | 4.32 | 4.22 | 4.23 | 344K | -0.94% |
| 2026-04-13 | 4.16 | 4.30 | 4.09 | 4.27 | 668K | +2.15% |
| 2026-04-10 | 4.28 | 4.36 | 4.17 | 4.18 | 875K | +0.97% |
| 2026-04-09 | 4.21 | 4.23 | 4.11 | 4.14 | 598K | -2.36% |
| 2026-04-08 | 4.28 | 4.33 | 4.22 | 4.24 | 392K | +2.66% |
| 2026-04-07 | 4.09 | 4.17 | 4.08 | 4.13 | 430K | +0.49% |
| 2026-04-06 | 4.01 | 4.13 | 4.00 | 4.11 | 408K | +2.75% |
| 2026-04-02 | 3.88 | 4.03 | 3.81 | 4.00 | 505K | +2.56% |
| 2026-04-01 | 3.78 | 3.92 | 3.75 | 3.90 | 556K | +4.28% |
| 2026-03-31 | 3.85 | 3.85 | 3.73 | 3.74 | 351K | -1.32% |
| 2026-03-30 | 3.81 | 3.85 | 3.75 | 3.79 | 266K | 0.00% |
| 2026-03-27 | 3.98 | 3.98 | 3.77 | 3.79 | 308K | -4.53% |
| 2026-03-26 | 4.03 | 4.06 | 3.95 | 3.97 | 434K | -1.98% |
See CRCT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CRCT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CRCT vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonCRCT — Frequently Asked Questions
Quick answers to the most common questions about buying CRCT stock.
How has CRCT stock performed recently?
CRCT declined -28.5% over the past year, below its 5-year annualized CAGR of -28.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CRCT's all-time high price?
Cricut, Inc. reached $47.36 on 2021-06-30. The 52-week high is $7.33. Current 1-year return of -28.5% places the stock further from 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.