Cricut, Inc. (CRCT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +3.6%
- 3M
- +5.1%
- YTD
- -10.1%
- 1Y
- -29.4%
- 3Y
- -30.3%
- 5Y
- -33.5%
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
- -11.0%
CRCT Stock Price Trajectory (2021–2026)
As of July 8, 2026, Cricut, Inc. (CRCT) trades at $4.34, representing a -29.4% return over the past year. The stock has delivered a -78.0% total return over five years (-33.5% 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 7% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SONO (+30.7% 1Y), LOGI (+5.3% 1Y), and GPRO (-7.2% 1Y), CRCT has underperformed the peer group average. Compare CRCT vs SONO →
CRCT Historical Price Data · from 2021
Rows 1–50 of 1,327| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.33 | 4.45 | 4.32 | 4.34 | 450K | -1.81% |
| 2026-07-06 | 4.44 | 4.49 | 4.42 | 4.42 | 570K | -0.90% |
| 2026-07-02 | 4.46 | 4.53 | 4.41 | 4.46 | 407K | +0.22% |
| 2026-07-01 | 4.41 | 4.47 | 4.35 | 4.45 | 314K | +1.37% |
| 2026-06-30 | 4.43 | 4.43 | 4.25 | 4.39 | 410K | -1.13% |
| 2026-06-29 | 4.59 | 4.59 | 4.43 | 4.44 | 431K | -4.10% |
| 2026-06-26 | 4.42 | 4.67 | 4.42 | 4.63 | 0 | +4.75% |
| 2026-06-25 | 4.43 | 4.46 | 4.39 | 4.42 | 411K | 0.00% |
| 2026-06-24 | 4.37 | 4.58 | 4.37 | 4.42 | 385K | +1.61% |
| 2026-06-23 | 4.41 | 4.45 | 4.26 | 4.35 | 909K | -0.46% |
| 2026-06-22 | 4.45 | 4.47 | 4.35 | 4.37 | 331K | -2.02% |
| 2026-06-18 | 4.41 | 4.54 | 4.40 | 4.46 | 606K | +1.13% |
| 2026-06-17 | 4.50 | 4.55 | 4.37 | 4.41 | 395K | -2.22% |
| 2026-06-16 | 4.53 | 4.60 | 4.46 | 4.51 | 323K | 0.00% |
| 2026-06-15 | 4.51 | 4.58 | 4.45 | 4.51 | 111K | +0.45% |
| 2026-06-12 | 4.47 | 4.52 | 4.46 | 4.49 | 293K | +0.45% |
| 2026-06-11 | 4.43 | 4.48 | 4.33 | 4.47 | 357K | +0.90% |
| 2026-06-10 | 4.42 | 4.49 | 4.39 | 4.43 | 393K | +0.68% |
| 2026-06-09 | 4.20 | 4.43 | 4.20 | 4.40 | 425K | +5.01% |
| 2026-06-08 | 4.16 | 4.20 | 4.12 | 4.19 | 458K | +1.21% |
| 2026-06-05 | 4.17 | 4.28 | 4.12 | 4.14 | 631K | +0.24% |
| 2026-06-04 | 4.14 | 4.21 | 4.07 | 4.13 | 445K | +0.49% |
| 2026-06-03 | 4.15 | 4.18 | 4.07 | 4.11 | 489K | -0.96% |
| 2026-06-02 | 4.34 | 4.36 | 4.07 | 4.15 | 608K | -5.47% |
| 2026-06-01 | 4.13 | 4.41 | 4.13 | 4.39 | 642K | +5.78% |
| 2026-05-29 | 4.11 | 4.21 | 4.11 | 4.15 | 689K | +0.48% |
| 2026-05-28 | 4.20 | 4.26 | 4.11 | 4.13 | 407K | -2.13% |
| 2026-05-27 | 4.05 | 4.29 | 4.05 | 4.22 | 525K | +4.46% |
| 2026-05-26 | 4.00 | 4.11 | 4.00 | 4.04 | 410K | +1.51% |
| 2026-05-22 | 3.99 | 3.99 | 3.94 | 3.98 | 323K | -0.75% |
| 2026-05-21 | 3.93 | 4.04 | 3.86 | 4.01 | 352K | +0.88% |
| 2026-05-20 | 4.01 | 4.01 | 3.90 | 3.98 | 396K | -0.87% |
| 2026-05-19 | 3.90 | 4.04 | 3.85 | 4.01 | 555K | +2.30% |
| 2026-05-18 | 3.91 | 4.02 | 3.88 | 3.92 | 514K | -0.25% |
| 2026-05-15 | 4.00 | 4.05 | 3.91 | 3.93 | 576K | -2.48% |
| 2026-05-14 | 3.99 | 4.12 | 3.97 | 4.03 | 569K | +2.28% |
| 2026-05-13 | 4.23 | 4.25 | 3.93 | 3.94 | 575K | -7.51% |
| 2026-05-12 | 4.36 | 4.39 | 4.25 | 4.26 | 390K | -2.29% |
| 2026-05-11 | 4.31 | 4.53 | 4.31 | 4.36 | 505K | +1.40% |
| 2026-05-08 | 4.35 | 4.35 | 4.20 | 4.30 | 722K | -1.38% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -29.4% over the past year, below its 5-year annualized CAGR of -33.5%. 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 $6.93. Current 1-year return of -29.4% 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.