XNAS
Datos históricos de Cricut, Inc.
Cricut, Inc. · CRCT
$6.38
▼ -0.01 (-0.16%)
Última operación · 11/10/2026, 0:02:09 UTC
- Variación en el periodo
- +19.22%
- Máximo
- US$6.66
- 1 de octubre de 2026
- Mínimo
- US$3.74
- 31 de marzo de 2026
- Volumen medio diario
- 0.6 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.40 | 6.52 | 6.36 | 6.39 | −0.16% | 496,186.61 |
| 8 oct 2026 | 6.30 | 6.49 | 6.30 | 6.40 | +0.63% | 754,042.737 |
| 7 oct 2026 | 6.35 | 6.43 | 6.29 | 6.36 | −0.31% | 396,791.991 |
| 6 oct 2026 | 6.51 | 6.53 | 6.37 | 6.38 | −1.39% | 426,932.918 |
| 5 oct 2026 | 6.52 | 6.52 | 6.35 | 6.47 | −0.77% | 617,215.758 |
| 2 oct 2026 | 6.55 | 6.62 | 6.42 | 6.52 | +0.08% | 545,750.759 |
| 1 oct 2026 | 6.41 | 6.66 | 6.33 | 6.52 | +2.12% | 736,457.414 |
| 30 sep 2026 | 6.41 | 6.50 | 6.37 | 6.38 | −0.47% | 605,038.848 |
| 29 sep 2026 | 6.31 | 6.41 | 6.28 | 6.41 | +1.26% | 688,914.745 |
| 28 sep 2026 | 6.10 | 6.44 | 6.01 | 6.33 | +3.09% | 942,000.833 |
| 25 sep 2026 | 5.92 | 6.19 | 5.92 | 6.14 | +3.72% | 812,038.297 |
| 24 sep 2026 | 5.87 | 5.95 | 5.74 | 5.92 | +0.51% | 691,425.037 |
| 23 sep 2026 | 5.81 | 5.93 | 5.75 | 5.89 | +1.38% | 536,402.85 |
| 22 sep 2026 | 5.70 | 5.84 | 5.66 | 5.81 | +2.83% | 554,456.93 |
| 21 sep 2026 | 5.66 | 5.71 | 5.54 | 5.65 | +0.18% | 632,447.12 |
| 18 sep 2026 | 5.64 | 5.68 | 5.54 | 5.64 | −1.23% | 1.38 M |
| 17 sep 2026 | 5.66 | 5.73 | 5.61 | 5.71 | +2.15% | 507,205.607 |
| 16 sep 2026 | 5.63 | 5.63 | 5.52 | 5.59 | −1.06% | 563,516.645 |
| 15 sep 2026 | 5.60 | 5.67 | 5.57 | 5.65 | 0.00% | 474,792.66 |
| 14 sep 2026 | 5.65 | 5.71 | 5.57 | 5.65 | +0.53% | 554,324.232 |
| 11 sep 2026 | 5.53 | 5.73 | 5.50 | 5.62 | +2.93% | 646,144.631 |
| 10 sep 2026 | 5.40 | 5.55 | 5.35 | 5.46 | +0.55% | 700,916.265 |
| 9 sep 2026 | 5.39 | 5.47 | 5.32 | 5.43 | −0.37% | 517,852.429 |
| 8 sep 2026 | 5.52 | 5.58 | 5.41 | 5.45 | −1.62% | 556,750.766 |
| 4 sep 2026 | 5.77 | 5.84 | 5.53 | 5.54 | −5.30% | 924,436.272 |
| 3 sep 2026 | 5.80 | 5.95 | 5.77 | 5.85 | +1.56% | 791,315.917 |
| 2 sep 2026 | 5.93 | 5.98 | 5.70 | 5.76 | −1.54% | 754,126.961 |
| 1 sep 2026 | 5.86 | 5.97 | 5.69 | 5.85 | −0.85% | 637,132.464 |
| 31 ago 2026 | 5.81 | 5.93 | 5.74 | 5.90 | +1.72% | 885,060.493 |
| 28 ago 2026 | 5.68 | 5.82 | 5.67 | 5.80 | +2.11% | 718,050.658 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.