NasdaqGS - Nasdaq Real Time Price USD
Cricut, Inc. (CRCT)
6.25
0.00
(0.00%)
At close: May 13 at 4:00:02 PM EDT
6.60
+0.35
+(5.60%)
After hours: May 13 at 7:04:49 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 6.30 | 6.44 | 6.15 | 6.25 | 6.25 | 746,400 |
| May 12, 2025 | 6.19 | 6.44 | 6.11 | 6.25 | 6.25 | 631,500 |
| May 9, 2025 | 6.31 | 6.45 | 6.11 | 6.13 | 6.13 | 722,800 |
| May 8, 2025 | 6.22 | 6.58 | 6.12 | 6.43 | 6.43 | 1,366,000 |
| May 7, 2025 | 5.39 | 6.45 | 5.39 | 6.10 | 6.10 | 2,374,900 |
| May 6, 2025 | 5.03 | 5.11 | 5.00 | 5.07 | 5.07 | 393,700 |
| May 5, 2025 | 5.05 | 5.18 | 5.02 | 5.08 | 5.08 | 339,900 |
| May 2, 2025 | 4.98 | 5.09 | 4.90 | 5.05 | 5.05 | 391,000 |
| May 1, 2025 | 5.03 | 5.03 | 4.82 | 4.90 | 4.90 | 385,900 |
| Apr 30, 2025 | 4.91 | 5.06 | 4.79 | 4.98 | 4.98 | 681,400 |
| Apr 29, 2025 | 4.81 | 5.00 | 4.74 | 4.98 | 4.98 | 532,600 |
| Apr 28, 2025 | 4.73 | 4.84 | 4.65 | 4.82 | 4.82 | 464,600 |
| Apr 25, 2025 | 4.45 | 4.73 | 4.40 | 4.72 | 4.72 | 462,600 |
| Apr 24, 2025 | 4.38 | 4.56 | 4.36 | 4.49 | 4.49 | 400,100 |
| Apr 23, 2025 | 4.38 | 4.53 | 4.35 | 4.36 | 4.36 | 318,900 |
| Apr 22, 2025 | 4.19 | 4.35 | 4.19 | 4.29 | 4.29 | 309,100 |
| Apr 21, 2025 | 4.07 | 4.16 | 4.01 | 4.15 | 4.15 | 404,800 |
| Apr 17, 2025 | 4.12 | 4.18 | 3.94 | 4.12 | 4.12 | 397,300 |
| Apr 16, 2025 | 4.80 | 4.82 | 4.03 | 4.11 | 4.11 | 503,900 |
| Apr 15, 2025 | 4.75 | 4.82 | 4.64 | 4.80 | 4.80 | 793,200 |
| Apr 14, 2025 | 4.80 | 4.92 | 4.75 | 4.80 | 4.80 | 446,500 |
| Apr 11, 2025 | 4.85 | 4.94 | 4.75 | 4.89 | 4.89 | 271,900 |
| Apr 10, 2025 | 4.91 | 4.94 | 4.78 | 4.85 | 4.85 | 413,200 |
| Apr 9, 2025 | 4.59 | 5.15 | 4.59 | 5.01 | 5.01 | 528,500 |
| Apr 8, 2025 | 4.92 | 4.94 | 4.53 | 4.61 | 4.61 | 653,800 |
| Apr 7, 2025 | 4.76 | 5.20 | 4.66 | 4.92 | 4.92 | 561,800 |
| Apr 4, 2025 | 4.59 | 4.93 | 4.59 | 4.89 | 4.89 | 498,600 |
| Apr 3, 2025 | 5.07 | 5.19 | 4.78 | 4.82 | 4.82 | 540,700 |
| Apr 2, 2025 | 5.14 | 5.39 | 5.14 | 5.33 | 5.33 | 341,600 |
| Apr 1, 2025 | 5.16 | 5.37 | 5.10 | 5.22 | 5.22 | 343,800 |
| Mar 31, 2025 | 5.18 | 5.19 | 5.05 | 5.15 | 5.15 | 295,200 |
| Mar 28, 2025 | 5.21 | 5.23 | 5.10 | 5.16 | 5.16 | 185,200 |
| Mar 27, 2025 | 5.22 | 5.26 | 5.19 | 5.22 | 5.22 | 196,600 |
| Mar 26, 2025 | 5.13 | 5.24 | 5.12 | 5.24 | 5.24 | 213,400 |
| Mar 25, 2025 | 5.29 | 5.30 | 5.10 | 5.13 | 5.13 | 290,400 |
| Mar 24, 2025 | 5.44 | 5.45 | 5.27 | 5.28 | 5.28 | 287,400 |
| Mar 21, 2025 | 5.30 | 5.37 | 5.08 | 5.36 | 5.36 | 418,800 |
| Mar 20, 2025 | 5.47 | 5.64 | 5.38 | 5.39 | 5.39 | 182,700 |
| Mar 19, 2025 | 5.48 | 5.64 | 5.36 | 5.57 | 5.57 | 414,300 |
| Mar 18, 2025 | 5.41 | 5.50 | 5.38 | 5.49 | 5.49 | 358,000 |
| Mar 17, 2025 | 5.38 | 5.48 | 5.35 | 5.44 | 5.44 | 252,600 |
| Mar 14, 2025 | 5.28 | 5.43 | 5.25 | 5.38 | 5.38 | 393,800 |
| Mar 13, 2025 | 5.41 | 5.47 | 5.20 | 5.20 | 5.20 | 369,200 |
| Mar 12, 2025 | 5.50 | 5.50 | 5.32 | 5.39 | 5.39 | 375,800 |
| Mar 11, 2025 | 5.45 | 5.55 | 5.41 | 5.43 | 5.43 | 465,300 |
| Mar 10, 2025 | 5.50 | 5.70 | 5.41 | 5.42 | 5.42 | 366,900 |
| Mar 7, 2025 | 5.66 | 5.67 | 5.30 | 5.56 | 5.56 | 440,300 |
| Mar 6, 2025 | 5.32 | 5.75 | 5.20 | 5.68 | 5.68 | 649,400 |
| Mar 5, 2025 | 5.26 | 5.84 | 5.26 | 5.44 | 5.44 | 1,272,200 |
| Mar 4, 2025 | 5.35 | 5.49 | 5.18 | 5.22 | 5.22 | 610,900 |
| Mar 3, 2025 | 5.41 | 5.53 | 5.37 | 5.44 | 5.44 | 485,200 |
| Feb 28, 2025 | 5.48 | 5.51 | 5.33 | 5.40 | 5.40 | 214,000 |
| Feb 27, 2025 | 5.64 | 5.64 | 5.40 | 5.48 | 5.48 | 353,800 |
| Feb 26, 2025 | 5.66 | 5.71 | 5.57 | 5.68 | 5.68 | 235,800 |
| Feb 25, 2025 | 5.63 | 5.69 | 5.46 | 5.64 | 5.64 | 343,600 |
| Feb 24, 2025 | 5.99 | 6.00 | 5.48 | 5.63 | 5.63 | 387,600 |
| Feb 21, 2025 | 6.01 | 6.05 | 5.84 | 5.99 | 5.99 | 461,700 |
| Feb 20, 2025 | 5.98 | 6.03 | 5.93 | 6.01 | 6.01 | 311,500 |
| Feb 19, 2025 | 5.96 | 6.03 | 5.91 | 5.98 | 5.98 | 351,800 |
| Feb 18, 2025 | 6.00 | 6.01 | 5.93 | 6.00 | 6.00 | 272,400 |
| Feb 14, 2025 | 5.80 | 5.99 | 5.75 | 5.98 | 5.98 | 238,000 |
| Feb 13, 2025 | 5.73 | 5.80 | 5.70 | 5.79 | 5.79 | 225,000 |
| Feb 12, 2025 | 5.53 | 5.76 | 5.51 | 5.67 | 5.67 | 207,100 |
| Feb 11, 2025 | 5.53 | 5.72 | 5.53 | 5.63 | 5.63 | 221,200 |
| Feb 10, 2025 | 5.43 | 5.57 | 5.36 | 5.56 | 5.56 | 222,600 |
| Feb 7, 2025 | 5.57 | 5.57 | 5.36 | 5.43 | 5.43 | 228,100 |
| Feb 6, 2025 | 5.67 | 5.74 | 5.54 | 5.55 | 5.55 | 211,400 |
| Feb 5, 2025 | 5.54 | 5.72 | 5.49 | 5.71 | 5.71 | 211,100 |
| Feb 4, 2025 | 5.27 | 5.53 | 5.27 | 5.52 | 5.52 | 312,500 |
| Feb 3, 2025 | 5.22 | 5.37 | 5.18 | 5.25 | 5.25 | 347,900 |
| Jan 31, 2025 | 5.47 | 5.51 | 5.31 | 5.37 | 5.37 | 242,200 |
| Jan 30, 2025 | 5.49 | 5.60 | 5.41 | 5.48 | 5.48 | 207,900 |
| Jan 29, 2025 | 5.53 | 5.53 | 5.32 | 5.46 | 5.46 | 165,800 |
| Jan 28, 2025 | 5.60 | 5.64 | 5.51 | 5.53 | 5.53 | 208,800 |
| Jan 27, 2025 | 5.78 | 5.91 | 5.59 | 5.60 | 5.60 | 215,700 |
| Jan 24, 2025 | 5.84 | 5.92 | 5.70 | 5.79 | 5.79 | 226,200 |
| Jan 23, 2025 | 5.79 | 5.95 | 5.70 | 5.94 | 5.94 | 255,300 |
| Jan 22, 2025 | 5.74 | 5.87 | 5.66 | 5.82 | 5.82 | 248,500 |
| Jan 21, 2025 | 5.79 | 5.81 | 5.64 | 5.78 | 5.78 | 218,400 |
| Jan 17, 2025 | 5.85 | 5.85 | 5.72 | 5.73 | 5.73 | 220,100 |
| Jan 16, 2025 | 5.85 | 5.90 | 5.78 | 5.78 | 5.78 | 198,200 |
| Jan 15, 2025 | 5.90 | 5.92 | 5.80 | 5.86 | 5.86 | 191,800 |
| Jan 14, 2025 | 5.73 | 5.82 | 5.69 | 5.75 | 5.75 | 241,700 |
| Jan 13, 2025 | 5.49 | 5.67 | 5.49 | 5.66 | 5.66 | 291,800 |
| Jan 10, 2025 | 5.45 | 5.62 | 5.34 | 5.56 | 5.56 | 284,700 |
| Jan 8, 2025 | 5.81 | 5.82 | 5.58 | 5.62 | 5.62 | 246,400 |
| Jan 7, 2025 | 0.1 Dividend | |||||
| Jan 7, 2025 | 5.79 | 5.92 | 5.70 | 5.84 | 5.84 | 290,100 |
| Jan 6, 2025 | 5.90 | 5.99 | 5.82 | 5.92 | 5.82 | 440,100 |
| Jan 3, 2025 | 5.72 | 5.89 | 5.69 | 5.87 | 5.77 | 378,300 |
| Jan 2, 2025 | 5.76 | 5.81 | 5.57 | 5.66 | 5.56 | 399,500 |
| Dec 31, 2024 | 5.75 | 5.83 | 5.67 | 5.70 | 5.60 | 186,700 |
| Dec 30, 2024 | 5.74 | 5.76 | 5.58 | 5.73 | 5.63 | 210,000 |
| Dec 27, 2024 | 5.78 | 5.80 | 5.44 | 5.75 | 5.65 | 255,200 |
| Dec 26, 2024 | 5.79 | 5.93 | 5.75 | 5.81 | 5.71 | 151,600 |
| Dec 24, 2024 | 5.84 | 5.87 | 5.77 | 5.82 | 5.72 | 96,300 |
| Dec 23, 2024 | 5.91 | 5.91 | 5.71 | 5.82 | 5.72 | 234,700 |
| Dec 20, 2024 | 5.93 | 6.06 | 5.84 | 5.93 | 5.83 | 480,300 |
| Dec 19, 2024 | 6.18 | 6.26 | 5.94 | 6.05 | 5.95 | 254,000 |
| Dec 18, 2024 | 6.40 | 6.49 | 6.07 | 6.12 | 6.02 | 448,000 |
| Dec 17, 2024 | 6.31 | 6.41 | 6.18 | 6.38 | 6.27 | 324,100 |
| Dec 16, 2024 | 5.95 | 6.36 | 5.95 | 6.34 | 6.23 | 257,100 |
| Dec 13, 2024 | 5.93 | 6.01 | 5.85 | 5.97 | 5.87 | 244,900 |
| Dec 12, 2024 | 5.99 | 5.99 | 5.87 | 5.95 | 5.85 | 330,300 |
| Dec 11, 2024 | 6.00 | 6.07 | 5.92 | 6.03 | 5.93 | 852,500 |
| Dec 10, 2024 | 5.88 | 6.07 | 5.81 | 5.95 | 5.85 | 286,300 |
| Dec 9, 2024 | 5.67 | 5.96 | 5.65 | 5.94 | 5.84 | 541,300 |
| Dec 6, 2024 | 5.63 | 5.86 | 5.53 | 5.62 | 5.53 | 476,300 |
| Dec 5, 2024 | 5.73 | 5.75 | 5.53 | 5.58 | 5.49 | 288,300 |
| Dec 4, 2024 | 5.44 | 5.78 | 5.44 | 5.71 | 5.61 | 308,600 |
| Dec 3, 2024 | 5.50 | 5.59 | 5.38 | 5.56 | 5.47 | 323,900 |
| Dec 2, 2024 | 5.18 | 5.50 | 5.15 | 5.48 | 5.39 | 782,400 |
| Nov 29, 2024 | 5.17 | 5.20 | 5.07 | 5.19 | 5.10 | 182,800 |
| Nov 27, 2024 | 5.18 | 5.26 | 5.10 | 5.16 | 5.07 | 304,700 |
| Nov 26, 2024 | 5.22 | 5.38 | 5.14 | 5.17 | 5.08 | 512,300 |
| Nov 25, 2024 | 5.15 | 5.38 | 5.15 | 5.24 | 5.15 | 514,100 |
| Nov 22, 2024 | 5.18 | 5.22 | 5.07 | 5.10 | 5.01 | 324,400 |
| Nov 21, 2024 | 5.13 | 5.23 | 5.09 | 5.18 | 5.09 | 199,700 |
| Nov 20, 2024 | 5.24 | 5.24 | 5.01 | 5.10 | 5.01 | 272,700 |
| Nov 19, 2024 | 5.15 | 5.26 | 5.11 | 5.24 | 5.15 | 270,900 |
| Nov 18, 2024 | 5.05 | 5.25 | 5.03 | 5.19 | 5.10 | 381,500 |
| Nov 15, 2024 | 5.20 | 5.26 | 4.97 | 5.05 | 4.96 | 741,600 |
| Nov 14, 2024 | 5.54 | 5.59 | 5.07 | 5.17 | 5.08 | 372,400 |
| Nov 13, 2024 | 5.58 | 5.74 | 5.43 | 5.54 | 5.45 | 532,200 |
| Nov 12, 2024 | 5.91 | 5.97 | 5.56 | 5.57 | 5.48 | 416,300 |
| Nov 11, 2024 | 5.85 | 5.92 | 5.76 | 5.91 | 5.81 | 278,900 |
| Nov 8, 2024 | 5.77 | 5.89 | 5.58 | 5.77 | 5.67 | 460,800 |
| Nov 7, 2024 | 5.59 | 6.13 | 5.55 | 5.80 | 5.70 | 574,300 |
| Nov 6, 2024 | 5.95 | 6.35 | 5.50 | 5.57 | 5.48 | 1,109,400 |
| Nov 5, 2024 | 6.41 | 6.64 | 6.27 | 6.57 | 6.46 | 633,400 |
| Nov 4, 2024 | 6.42 | 6.59 | 6.34 | 6.37 | 6.26 | 260,800 |
| Nov 1, 2024 | 6.65 | 6.70 | 6.41 | 6.47 | 6.36 | 221,400 |
| Oct 31, 2024 | 6.70 | 6.77 | 6.58 | 6.58 | 6.47 | 177,100 |
| Oct 30, 2024 | 6.81 | 6.93 | 6.74 | 6.76 | 6.65 | 163,700 |
| Oct 29, 2024 | 6.79 | 6.82 | 6.65 | 6.82 | 6.70 | 174,700 |
| Oct 28, 2024 | 6.57 | 6.99 | 6.57 | 6.79 | 6.68 | 399,400 |
| Oct 25, 2024 | 6.46 | 6.63 | 6.42 | 6.50 | 6.39 | 246,400 |
| Oct 24, 2024 | 6.58 | 6.63 | 6.38 | 6.41 | 6.30 | 257,200 |
| Oct 23, 2024 | 6.58 | 6.60 | 6.43 | 6.50 | 6.39 | 171,400 |
| Oct 22, 2024 | 6.58 | 6.78 | 6.57 | 6.63 | 6.52 | 310,700 |
| Oct 21, 2024 | 6.73 | 6.79 | 6.59 | 6.62 | 6.51 | 202,700 |
| Oct 18, 2024 | 6.75 | 6.84 | 6.70 | 6.77 | 6.66 | 217,300 |
| Oct 17, 2024 | 6.93 | 6.94 | 6.67 | 6.71 | 6.60 | 192,000 |
| Oct 16, 2024 | 6.68 | 6.95 | 6.64 | 6.93 | 6.81 | 382,900 |
| Oct 15, 2024 | 6.43 | 6.64 | 6.43 | 6.61 | 6.50 | 252,600 |
| Oct 14, 2024 | 6.39 | 6.47 | 6.34 | 6.43 | 6.32 | 204,100 |
| Oct 11, 2024 | 6.35 | 6.45 | 6.25 | 6.41 | 6.30 | 209,700 |
| Oct 10, 2024 | 6.38 | 6.45 | 6.30 | 6.35 | 6.24 | 282,800 |
| Oct 9, 2024 | 6.43 | 6.58 | 6.38 | 6.41 | 6.30 | 268,400 |
| Oct 8, 2024 | 6.42 | 6.54 | 6.42 | 6.43 | 6.32 | 230,400 |
| Oct 7, 2024 | 6.45 | 6.47 | 6.30 | 6.43 | 6.32 | 268,900 |
| Oct 4, 2024 | 6.26 | 6.51 | 6.16 | 6.47 | 6.36 | 229,500 |
| Oct 3, 2024 | 6.42 | 6.42 | 6.16 | 6.17 | 6.07 | 332,500 |
| Oct 2, 2024 | 6.52 | 6.62 | 6.45 | 6.48 | 6.37 | 225,000 |
| Oct 1, 2024 | 6.96 | 6.96 | 6.39 | 6.52 | 6.41 | 450,700 |
| Sep 30, 2024 | 6.89 | 6.98 | 6.83 | 6.93 | 6.81 | 237,700 |
| Sep 27, 2024 | 7.00 | 7.02 | 6.86 | 6.88 | 6.76 | 274,600 |
| Sep 26, 2024 | 6.75 | 6.96 | 6.71 | 6.93 | 6.81 | 288,500 |
| Sep 25, 2024 | 6.65 | 6.66 | 6.56 | 6.66 | 6.55 | 233,300 |
| Sep 24, 2024 | 6.68 | 6.74 | 6.63 | 6.66 | 6.55 | 300,600 |
| Sep 23, 2024 | 6.52 | 6.76 | 6.46 | 6.65 | 6.54 | 332,400 |
| Sep 20, 2024 | 6.53 | 6.55 | 6.45 | 6.51 | 6.40 | 520,500 |
| Sep 19, 2024 | 6.55 | 6.59 | 6.47 | 6.55 | 6.44 | 264,400 |
| Sep 18, 2024 | 6.35 | 6.62 | 6.35 | 6.44 | 6.33 | 198,900 |
| Sep 17, 2024 | 6.29 | 6.45 | 6.28 | 6.35 | 6.24 | 335,700 |
| Sep 16, 2024 | 6.10 | 6.26 | 6.07 | 6.24 | 6.13 | 296,700 |
| Sep 13, 2024 | 5.85 | 6.09 | 5.84 | 6.07 | 5.97 | 353,900 |
| Sep 12, 2024 | 5.73 | 5.88 | 5.72 | 5.82 | 5.72 | 397,600 |
| Sep 11, 2024 | 5.63 | 5.78 | 5.55 | 5.72 | 5.62 | 468,900 |
| Sep 10, 2024 | 5.53 | 5.63 | 5.42 | 5.61 | 5.52 | 359,600 |
| Sep 9, 2024 | 5.64 | 5.71 | 5.52 | 5.53 | 5.44 | 446,900 |
| Sep 6, 2024 | 5.89 | 5.95 | 5.63 | 5.64 | 5.54 | 449,700 |
| Sep 5, 2024 | 5.95 | 6.08 | 5.85 | 5.91 | 5.81 | 726,700 |
| Sep 4, 2024 | 5.84 | 6.01 | 5.81 | 5.90 | 5.80 | 391,400 |
| Sep 3, 2024 | 5.72 | 5.90 | 5.70 | 5.86 | 5.76 | 435,100 |
| Aug 30, 2024 | 5.71 | 5.79 | 5.60 | 5.78 | 5.68 | 505,700 |
| Aug 29, 2024 | 5.80 | 5.80 | 5.65 | 5.67 | 5.57 | 497,200 |
| Aug 28, 2024 | 5.76 | 5.82 | 5.64 | 5.73 | 5.63 | 321,100 |
| Aug 27, 2024 | 5.89 | 5.89 | 5.76 | 5.77 | 5.67 | 295,800 |
| Aug 26, 2024 | 5.86 | 5.95 | 5.78 | 5.91 | 5.81 | 328,700 |
| Aug 23, 2024 | 5.80 | 5.99 | 5.77 | 5.79 | 5.69 | 642,100 |
| Aug 22, 2024 | 5.79 | 5.82 | 5.70 | 5.79 | 5.69 | 432,800 |
| Aug 21, 2024 | 5.70 | 5.86 | 5.70 | 5.78 | 5.68 | 440,800 |
| Aug 20, 2024 | 5.78 | 5.78 | 5.59 | 5.66 | 5.56 | 404,700 |
| Aug 19, 2024 | 5.95 | 6.05 | 5.69 | 5.74 | 5.64 | 563,400 |
| Aug 16, 2024 | 5.92 | 6.05 | 5.86 | 5.97 | 5.87 | 839,900 |
| Aug 15, 2024 | 6.10 | 6.10 | 5.92 | 5.92 | 5.82 | 543,600 |
| Aug 14, 2024 | 6.02 | 6.13 | 5.76 | 5.89 | 5.79 | 681,300 |
| Aug 13, 2024 | 5.66 | 6.10 | 5.65 | 6.10 | 6.00 | 470,500 |
| Aug 12, 2024 | 6.34 | 6.40 | 5.60 | 5.63 | 5.53 | 667,700 |
| Aug 9, 2024 | 6.48 | 6.55 | 6.17 | 6.39 | 6.28 | 1,054,000 |
| Aug 8, 2024 | 6.44 | 6.65 | 6.25 | 6.50 | 6.39 | 1,293,300 |
| Aug 7, 2024 | 6.13 | 6.61 | 6.03 | 6.31 | 6.20 | 1,692,600 |
| Aug 6, 2024 | 5.69 | 5.88 | 5.60 | 5.85 | 5.75 | 799,700 |
| Aug 5, 2024 | 5.57 | 5.76 | 5.50 | 5.68 | 5.58 | 668,000 |
| Aug 2, 2024 | 5.86 | 5.98 | 5.64 | 5.86 | 5.76 | 729,700 |
| Aug 1, 2024 | 6.22 | 6.24 | 5.85 | 6.02 | 5.92 | 799,500 |
| Jul 31, 2024 | 6.44 | 6.44 | 6.16 | 6.21 | 6.11 | 537,000 |
| Jul 30, 2024 | 6.40 | 6.48 | 6.29 | 6.35 | 6.24 | 312,500 |
| Jul 29, 2024 | 6.43 | 6.53 | 6.30 | 6.40 | 6.29 | 377,000 |
| Jul 26, 2024 | 6.15 | 6.43 | 6.08 | 6.43 | 6.32 | 466,200 |
| Jul 25, 2024 | 5.94 | 6.19 | 5.86 | 6.08 | 5.98 | 1,107,200 |
| Jul 24, 2024 | 6.03 | 6.09 | 5.87 | 5.94 | 5.84 | 524,900 |
| Jul 23, 2024 | 6.01 | 6.10 | 5.95 | 6.07 | 5.97 | 307,700 |
| Jul 22, 2024 | 5.87 | 5.99 | 5.80 | 5.98 | 5.88 | 397,900 |
| Jul 19, 2024 | 5.97 | 5.97 | 5.74 | 5.94 | 5.84 | 588,400 |
| Jul 18, 2024 | 6.04 | 6.22 | 5.93 | 5.96 | 5.86 | 411,400 |
| Jul 17, 2024 | 6.04 | 6.12 | 5.91 | 6.04 | 5.94 | 431,000 |
| Jul 16, 2024 | 5.78 | 6.08 | 5.76 | 6.03 | 5.93 | 730,300 |
| Jul 15, 2024 | 5.93 | 5.93 | 5.70 | 5.71 | 5.61 | 450,300 |
| Jul 12, 2024 | 5.90 | 5.95 | 5.69 | 5.90 | 5.80 | 604,400 |
| Jul 11, 2024 | 5.58 | 5.91 | 5.56 | 5.91 | 5.81 | 751,600 |
| Jul 10, 2024 | 5.51 | 5.53 | 5.41 | 5.46 | 5.37 | 490,000 |
| Jul 9, 2024 | 5.46 | 5.52 | 5.37 | 5.49 | 5.40 | 410,000 |
| Jul 8, 2024 | 5.51 | 5.70 | 5.46 | 5.49 | 5.40 | 576,000 |
| Jul 5, 2024 | 5.59 | 5.66 | 5.39 | 5.45 | 5.36 | 692,400 |
| Jul 3, 2024 | 5.40 | 5.75 | 5.40 | 5.64 | 5.54 | 538,500 |
| Jul 2, 2024 | 0.5 Dividend | |||||
| Jul 2, 2024 | 5.04 | 5.43 | 5.00 | 5.41 | 5.32 | 979,100 |
| Jul 1, 2024 | 6.07 | 6.18 | 5.46 | 5.55 | 4.96 | 1,155,300 |
| Jun 28, 2024 | 5.93 | 6.01 | 5.65 | 5.99 | 5.36 | 1,472,400 |
| Jun 27, 2024 | 5.90 | 6.01 | 5.78 | 5.90 | 5.28 | 598,400 |
| Jun 26, 2024 | 5.88 | 6.03 | 5.84 | 5.87 | 5.25 | 692,200 |
| Jun 25, 2024 | 5.92 | 6.04 | 5.85 | 5.91 | 5.29 | 530,200 |
| Jun 24, 2024 | 5.91 | 6.19 | 5.88 | 5.98 | 5.35 | 601,600 |
| Jun 21, 2024 | 6.45 | 6.48 | 5.92 | 5.94 | 5.31 | 1,029,200 |
| Jun 20, 2024 | 6.54 | 6.61 | 6.47 | 6.47 | 5.79 | 604,000 |
| Jun 18, 2024 | 6.67 | 6.72 | 6.53 | 6.57 | 5.88 | 618,200 |
| Jun 17, 2024 | 6.68 | 6.84 | 6.67 | 6.70 | 5.99 | 415,500 |
| Jun 14, 2024 | 6.81 | 6.87 | 6.57 | 6.68 | 5.98 | 521,700 |
| Jun 13, 2024 | 6.91 | 7.00 | 6.78 | 6.86 | 6.14 | 593,000 |
| Jun 12, 2024 | 7.03 | 7.16 | 6.91 | 6.93 | 6.20 | 417,000 |
| Jun 11, 2024 | 6.79 | 6.97 | 6.77 | 6.94 | 6.21 | 480,500 |
| Jun 10, 2024 | 6.70 | 6.92 | 6.66 | 6.89 | 6.16 | 507,300 |
| Jun 7, 2024 | 6.63 | 6.86 | 6.48 | 6.70 | 5.99 | 661,600 |
| Jun 6, 2024 | 6.63 | 6.80 | 6.58 | 6.74 | 6.03 | 474,500 |
| Jun 5, 2024 | 6.35 | 6.78 | 6.34 | 6.69 | 5.98 | 794,300 |
| Jun 4, 2024 | 6.07 | 6.38 | 6.07 | 6.35 | 5.68 | 536,700 |
| Jun 3, 2024 | 6.22 | 6.34 | 6.13 | 6.16 | 5.51 | 571,600 |
| May 31, 2024 | 6.26 | 6.44 | 6.18 | 6.23 | 5.57 | 804,000 |
| May 30, 2024 | 6.17 | 6.26 | 6.10 | 6.23 | 5.57 | 594,600 |
| May 29, 2024 | 6.17 | 6.33 | 6.07 | 6.11 | 5.47 | 562,800 |
| May 28, 2024 | 6.18 | 6.49 | 6.16 | 6.28 | 5.62 | 696,200 |
| May 24, 2024 | 6.10 | 6.28 | 5.97 | 6.06 | 5.42 | 667,900 |
| May 23, 2024 | 6.41 | 6.90 | 6.07 | 6.11 | 5.47 | 714,300 |
| May 22, 2024 | 6.68 | 6.74 | 6.41 | 6.41 | 5.73 | 821,900 |
| May 21, 2024 | 6.80 | 6.80 | 6.57 | 6.71 | 6.00 | 577,300 |
| May 20, 2024 | 6.90 | 6.90 | 6.71 | 6.78 | 6.06 | 681,700 |
| May 17, 2024 | 7.06 | 7.08 | 6.78 | 6.95 | 6.22 | 711,100 |
| May 16, 2024 | 7.28 | 7.28 | 7.03 | 7.06 | 6.32 | 713,900 |
| May 15, 2024 | 7.46 | 7.48 | 7.17 | 7.23 | 6.47 | 652,600 |
| May 14, 2024 | 7.26 | 7.58 | 7.24 | 7.48 | 6.69 | 978,700 |
Related Tickers
SSYS Stratasys Ltd.
11.01
-0.23%
CRSR Corsair Gaming, Inc.
8.81
+5.76%
LOGI Logitech International S.A.
86.96
+0.85%
SNDK Sandisk Corporation
42.00
+1.77%
NTAP NetApp, Inc.
99.53
+1.12%
CAN Canaan Inc.
0.8825
+6.22%
STX Seagate Technology Holdings plc
105.47
+3.45%
HPQ HP Inc.
28.78
+1.84%
WDC Western Digital Corporation
49.01
+5.24%
EBON Ebang International Holdings Inc.
4.4741
+3.57%