Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cricut, Inc. - Class A common stock (NQ:CRCT)

4.930 -0.080 (-1.60%)

Streaming Delayed Price Updated: 11:25 AM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	5.290	5.330	4.990	5.010	962,081	-0.34(-6.36%)
Nov 03, 2025	5.310	5.435	5.230	5.350	751,883	+0.04(+0.75%)
Oct 31, 2025	5.230	5.395	5.120	5.310	610,447	+0.11(+2.12%)
Oct 30, 2025	5.250	5.250	5.150	5.200	490,476	-0.06(-1.14%)
Oct 29, 2025	5.260	5.365	5.170	5.260	596,168	+0.01(+0.19%)
Oct 28, 2025	5.310	5.400	5.215	5.250	529,429	-0.06(-1.13%)
Oct 27, 2025	5.270	5.360	5.270	5.310	441,736	+0.09(+1.72%)
Oct 24, 2025	5.280	5.310	5.170	5.220	280,333	-0.04(-0.76%)
Oct 23, 2025	5.100	5.260	5.100	5.260	573,987	+0.18(+3.54%)
Oct 22, 2025	5.110	5.160	5.025	5.080	569,856	-0.02(-0.39%)
Oct 21, 2025	5.120	5.180	5.070	5.100	399,741	-0.02(-0.39%)
Oct 20, 2025	5.250	5.293	5.100	5.120	374,852	-0.10(-1.92%)
Oct 17, 2025	5.200	5.295	5.175	5.220	564,509	+0.01(+0.19%)
Oct 16, 2025	5.160	5.350	5.050	5.210	807,653	-0.30(-5.44%)
Oct 15, 2025	5.440	5.550	5.405	5.510	609,155	+0.14(+2.61%)
Oct 14, 2025	5.300	5.430	5.270	5.370	772,645	+0.01(+0.19%)
Oct 13, 2025	5.210	5.415	5.180	5.360	483,975	+0.20(+3.88%)
Oct 10, 2025	5.450	5.460	5.160	5.160	680,552	-0.26(-4.80%)
Oct 09, 2025	5.600	5.650	5.420	5.420	437,466	-0.25(-4.41%)
Oct 08, 2025	5.570	5.720	5.550	5.670	595,313	+0.12(+2.16%)
Oct 07, 2025	5.770	5.800	5.540	5.550	713,106	-0.21(-3.65%)
Oct 06, 2025	6.020	6.095	5.750	5.760	557,209	-0.21(-3.52%)
Oct 03, 2025	6.330	6.375	5.920	5.970	540,719	-0.35(-5.54%)
Oct 02, 2025	6.340	6.480	6.260	6.320	736,757	-0.01(-0.16%)
Oct 01, 2025	6.310	6.390	6.210	6.330	736,933	+0.04(+0.64%)
Sep 30, 2025	6.310	6.520	6.255	6.290	1,789,575	-0.03(-0.47%)
Sep 29, 2025	6.300	6.550	6.225	6.320	1,157,705	+0.04(+0.64%)
Sep 26, 2025	6.280	6.310	6.195	6.280	576,679	+0.02(+0.32%)
Sep 25, 2025	6.680	6.780	6.250	6.260	443,165	-0.49(-7.26%)
Sep 24, 2025	6.800	6.844	6.680	6.750	325,473	-0.05(-0.74%)
Sep 23, 2025	6.870	6.900	6.640	6.800	712,698	-0.04(-0.58%)
Sep 22, 2025	6.830	6.870	6.725	6.840	427,059	+0.01(+0.15%)
Sep 19, 2025	6.790	6.930	6.700	6.830	1,290,511	+0.04(+0.59%)
Sep 18, 2025	6.670	6.840	6.605	6.790	720,051	+0.18(+2.72%)
Sep 17, 2025	6.710	6.745	6.570	6.610	520,888	-0.09(-1.34%)
Sep 16, 2025	6.560	6.740	6.500	6.700	710,159	+0.15(+2.29%)
Sep 15, 2025	6.620	6.665	6.400	6.550	943,007	-0.06(-0.91%)
Sep 12, 2025	6.500	6.610	6.225	6.610	927,717	+0.13(+2.01%)
Sep 11, 2025	6.250	6.480	6.240	6.480	809,684	+0.24(+3.85%)
Sep 10, 2025	6.210	6.250	5.930	6.240	682,283	+0.01(+0.16%)
Sep 09, 2025	6.100	6.240	6.050	6.230	814,455	+0.14(+2.30%)
Sep 08, 2025	5.950	6.100	5.855	6.090	406,349	+0.16(+2.70%)
Sep 05, 2025	5.890	5.980	5.835	5.930	560,653	+0.07(+1.19%)
Sep 04, 2025	5.870	5.870	5.775	5.860	373,019	+0.02(+0.34%)
Sep 03, 2025	5.790	5.940	5.790	5.840	500,468	+0.05(+0.86%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cricut, Inc. - Class A common stock (NQ:CRCT)

Historical Prices