Comparing Back to the side-by-side chart ↗
Cricut Inc (CRCT) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.70 | 6.78 | 6.38 | 6.45 | -3.73% | 766,549 |
| 2026-10-15 | 6.51 | 6.82 | 6.51 | 6.70 | +3.24% | 984,473 |
| 2026-10-14 | 6.52 | 6.53 | 6.43 | 6.49 | -0.92% | 476,331 |
| 2026-10-13 | 6.51 | 6.61 | 6.48 | 6.55 | +1.08% | 422,898 |
| 2026-10-12 | 6.37 | 6.53 | 6.37 | 6.48 | +1.41% | 432,279 |
| 2026-10-09 | 6.40 | 6.51 | 6.36 | 6.39 | -0.16% | 496,186 |
| 2026-10-08 | 6.30 | 6.49 | 6.30 | 6.40 | +0.63% | 754,042 |
| 2026-10-07 | 6.35 | 6.43 | 6.29 | 6.36 | -0.31% | 396,791 |
| 2026-10-06 | 6.51 | 6.53 | 6.37 | 6.38 | -1.39% | 426,932 |
| 2026-10-05 | 6.52 | 6.52 | 6.35 | 6.47 | -0.77% | 617,215 |
| 2026-10-02 | 6.55 | 6.62 | 6.42 | 6.52 | +0.08% | 545,750 |
| 2026-10-01 | 6.41 | 6.66 | 6.33 | 6.51 | +2.12% | 736,457 |
| 2026-09-30 | 6.41 | 6.50 | 6.37 | 6.38 | -0.47% | 605,038 |
| 2026-09-29 | 6.31 | 6.41 | 6.28 | 6.41 | +1.26% | 688,914 |
| 2026-09-28 | 6.10 | 6.44 | 6.01 | 6.33 | +3.09% | 942,000 |
| 2026-09-25 | 5.92 | 6.18 | 5.92 | 6.14 | +3.72% | 812,038 |
| 2026-09-24 | 5.87 | 5.95 | 5.74 | 5.92 | +0.51% | 691,425 |
| 2026-09-23 | 5.81 | 5.93 | 5.75 | 5.89 | +1.38% | 536,402 |
| 2026-09-22 | 5.70 | 5.83 | 5.66 | 5.81 | +2.83% | 554,456 |
| 2026-09-21 | 5.66 | 5.71 | 5.54 | 5.65 | +0.18% | 632,447 |
| 2026-09-18 | 5.64 | 5.68 | 5.54 | 5.64 | -1.23% | 1,381,111 |
| 2026-09-17 | 5.66 | 5.73 | 5.61 | 5.71 | +2.15% | 507,205 |
| 2026-09-16 | 5.63 | 5.63 | 5.52 | 5.59 | -1.06% | 563,516 |
| 2026-09-15 | 5.60 | 5.67 | 5.57 | 5.65 | +0.00% | 474,792 |
| 2026-09-14 | 5.65 | 5.71 | 5.57 | 5.65 | +0.53% | 554,324 |
| 2026-09-11 | 5.53 | 5.73 | 5.50 | 5.62 | +2.93% | 646,144 |
| 2026-09-10 | 5.40 | 5.54 | 5.35 | 5.46 | +0.55% | 700,916 |
| 2026-09-09 | 5.38 | 5.47 | 5.32 | 5.43 | -0.37% | 517,852 |
| 2026-09-08 | 5.52 | 5.58 | 5.41 | 5.45 | -1.62% | 556,750 |
| 2026-09-04 | 5.77 | 5.84 | 5.53 | 5.54 | -5.30% | 924,436 |
| 2026-09-03 | 5.80 | 5.95 | 5.77 | 5.85 | +1.56% | 791,315 |
| 2026-09-02 | 5.93 | 5.98 | 5.70 | 5.76 | -1.54% | 754,126 |
| 2026-09-01 | 5.86 | 5.97 | 5.68 | 5.85 | -0.85% | 637,132 |
| 2026-08-31 | 5.81 | 5.92 | 5.74 | 5.90 | +1.72% | 885,060 |
| 2026-08-28 | 5.68 | 5.82 | 5.67 | 5.80 | +2.11% | 718,050 |
| 2026-08-27 | 5.88 | 5.88 | 5.66 | 5.68 | -2.24% | 590,117 |
| 2026-08-26 | 5.82 | 5.95 | 5.69 | 5.81 | -1.02% | 698,997 |
| 2026-08-25 | 5.64 | 5.93 | 5.61 | 5.87 | +3.89% | 694,935 |
| 2026-08-24 | 5.59 | 5.73 | 5.52 | 5.65 | +1.07% | 635,054 |
| 2026-08-21 | 5.43 | 5.61 | 5.37 | 5.59 | +3.52% | 1,719,465 |
| 2026-08-20 | 5.38 | 5.51 | 5.38 | 5.40 | -0.55% | 604,405 |
| 2026-08-19 | 5.51 | 5.57 | 5.42 | 5.43 | -0.91% | 1,053,375 |
| 2026-08-18 | 5.52 | 5.58 | 5.43 | 5.48 | -0.54% | 663,610 |
| 2026-08-17 | 5.70 | 5.75 | 5.50 | 5.51 | -4.34% | 875,517 |
| 2026-08-14 | 5.92 | 5.92 | 5.74 | 5.76 | -2.87% | 541,564 |
| 2026-08-13 | 5.89 | 6.01 | 5.79 | 5.93 | +0.85% | 724,543 |
| 2026-08-12 | 5.87 | 5.95 | 5.70 | 5.88 | -1.51% | 784,141 |
| 2026-08-11 | 5.85 | 6.00 | 5.70 | 5.97 | +1.19% | 822,847 |
| 2026-08-10 | 5.84 | 6.09 | 5.75 | 5.90 | +1.03% | 1,742,720 |
| 2026-08-07 | 6.03 | 6.13 | 5.72 | 5.84 | -3.79% | 1,258,399 |
| 2026-08-06 | 5.96 | 6.13 | 5.48 | 6.07 | +0.00% | 1,555,504 |
| 2026-08-05 | 5.18 | 6.27 | 5.16 | 6.07 | +22.87% | 3,162,226 |
| 2026-08-04 | 4.77 | 4.97 | 4.73 | 4.94 | +3.13% | 829,768 |
| 2026-08-03 | 4.75 | 4.82 | 4.68 | 4.79 | +2.13% | 499,872 |
| 2026-07-31 | 4.68 | 4.71 | 4.61 | 4.69 | +0.86% | 327,050 |
| 2026-07-30 | 4.79 | 4.80 | 4.59 | 4.65 | -2.92% | 387,992 |
| 2026-07-29 | 4.70 | 4.82 | 4.68 | 4.79 | +2.02% | 656,582 |
| 2026-07-28 | 4.53 | 4.75 | 4.36 | 4.70 | +4.80% | 470,289 |
| 2026-07-27 | 4.49 | 4.56 | 4.47 | 4.48 | +0.45% | 340,576 |
| 2026-07-24 | 4.27 | 4.46 | 4.27 | 4.46 | +4.94% | 385,395 |
| 2026-07-23 | 4.44 | 4.45 | 4.25 | 4.25 | -4.49% | 599,318 |
| 2026-07-22 | 4.49 | 4.50 | 4.42 | 4.45 | -0.89% | 281,650 |
| 2026-07-21 | 4.60 | 4.60 | 4.47 | 4.49 | -2.39% | 354,126 |
| 2026-07-20 | 4.62 | 4.68 | 4.56 | 4.60 | -0.65% | 298,464 |
| 2026-07-17 | 4.70 | 4.77 | 4.58 | 4.63 | -1.49% | 527,469 |
| 2026-07-16 | 4.60 | 4.73 | 4.46 | 4.70 | -0.63% | 660,251 |
| 2026-07-15 | 4.51 | 4.76 | 4.51 | 4.73 | +5.58% | 856,373 |
| 2026-07-14 | 4.53 | 4.56 | 4.46 | 4.48 | -0.88% | 349,105 |
| 2026-07-13 | 4.43 | 4.57 | 4.43 | 4.52 | +2.49% | 398,083 |
| 2026-07-10 | 4.37 | 4.48 | 4.37 | 4.41 | +1.15% | 479,341 |
| 2026-07-09 | 4.28 | 4.39 | 4.24 | 4.36 | +1.87% | 479,938 |
| 2026-07-08 | 4.29 | 4.37 | 4.24 | 4.28 | -1.38% | 393,712 |
| 2026-07-07 | 4.34 | 4.45 | 4.32 | 4.34 | -1.81% | 455,594 |
| 2026-07-06 | 4.44 | 4.49 | 4.42 | 4.42 | -0.90% | 578,931 |
| 2026-07-02 | 4.45 | 4.53 | 4.41 | 4.46 | +0.22% | 411,600 |
| 2026-07-01 | 4.41 | 4.48 | 4.35 | 4.45 | +1.37% | 325,500 |
| 2026-06-30 | 4.43 | 4.43 | 4.25 | 4.39 | -1.13% | 434,600 |
| 2026-06-29 | 4.60 | 4.60 | 4.43 | 4.44 | -4.10% | 441,100 |
| 2026-06-26 | 4.42 | 4.68 | 4.42 | 4.63 | +4.75% | 2,228,500 |
| 2026-06-25 | 4.44 | 4.46 | 4.39 | 4.42 | +0.00% | 416,000 |
| 2026-06-24 | 4.37 | 4.59 | 4.37 | 4.42 | +1.61% | 395,500 |
| 2026-06-23 | 4.41 | 4.45 | 4.26 | 4.35 | -0.46% | 1,083,000 |
| 2026-06-22 | 4.46 | 4.47 | 4.35 | 4.37 | -2.02% | 379,900 |
| 2026-06-18 | 4.42 | 4.54 | 4.40 | 4.46 | +1.13% | 716,400 |
| 2026-06-17 | 4.50 | 4.54 | 4.38 | 4.41 | -2.22% | 401,400 |
| 2026-06-16 | 4.51 | 4.60 | 4.46 | 4.51 | +0.00% | 331,800 |
| 2026-06-15 | 4.51 | 4.58 | 4.44 | 4.51 | +0.45% | 343,600 |
| 2026-06-12 | 4.47 | 4.52 | 4.46 | 4.49 | +0.45% | 316,700 |
| 2026-06-11 | 4.43 | 4.48 | 4.33 | 4.47 | +0.90% | 378,400 |
| 2026-06-10 | 4.40 | 4.49 | 4.39 | 4.43 | +0.68% | 414,600 |
| 2026-06-09 | 4.20 | 4.43 | 4.20 | 4.40 | +5.01% | 442,200 |
| 2026-06-08 | 4.16 | 4.20 | 4.12 | 4.19 | +1.21% | 460,600 |
| 2026-06-05 | 4.14 | 4.28 | 4.12 | 4.14 | +0.24% | 640,500 |
| 2026-06-04 | 4.14 | 4.21 | 4.07 | 4.13 | +0.49% | 453,700 |
| 2026-06-03 | 4.15 | 4.18 | 4.07 | 4.11 | -0.96% | 495,900 |
| 2026-06-02 | 4.34 | 4.36 | 4.07 | 4.15 | -5.47% | 615,400 |
| 2026-06-01 | 4.15 | 4.41 | 4.13 | 4.39 | +5.78% | 660,100 |
| 2026-05-29 | 4.11 | 4.21 | 4.11 | 4.15 | +0.48% | 777,300 |
| 2026-05-28 | 4.20 | 4.26 | 4.11 | 4.13 | -2.13% | 407,200 |
| 2026-05-27 | 4.05 | 4.29 | 4.05 | 4.22 | +4.46% | 610,900 |
| 2026-05-26 | 4.00 | 4.11 | 4.00 | 4.04 | +1.51% | 473,400 |
| 2026-05-22 | 3.99 | 4.01 | 3.94 | 3.98 | -0.75% | 331,900 |
| 2026-05-21 | 3.93 | 4.04 | 3.86 | 4.01 | +0.88% | 356,700 |
| 2026-05-20 | 4.01 | 4.01 | 3.90 | 3.98 | -0.87% | 411,600 |
| 2026-05-19 | 3.92 | 4.04 | 3.85 | 4.01 | +2.30% | 564,500 |
| 2026-05-18 | 3.93 | 4.02 | 3.88 | 3.92 | -0.25% | 526,100 |
| 2026-05-15 | 4.00 | 4.06 | 3.91 | 3.93 | -2.48% | 587,400 |
| 2026-05-14 | 3.99 | 4.12 | 3.98 | 4.03 | +2.28% | 574,100 |
| 2026-05-13 | 4.23 | 4.25 | 3.92 | 3.94 | -7.51% | 583,400 |
| 2026-05-12 | 4.36 | 4.39 | 4.25 | 4.26 | -2.29% | 391,700 |
| 2026-05-11 | 4.29 | 4.53 | 4.29 | 4.36 | +1.40% | 525,300 |
| 2026-05-08 | 4.35 | 4.35 | 4.20 | 4.30 | -1.38% | 734,800 |
| 2026-05-07 | 4.46 | 4.51 | 4.21 | 4.36 | -1.80% | 650,000 |
| 2026-05-06 | 4.23 | 4.66 | 4.23 | 4.44 | +5.21% | 1,621,500 |
| 2026-05-05 | 4.19 | 4.25 | 4.08 | 4.22 | +1.44% | 586,800 |
| 2026-05-04 | 4.31 | 4.38 | 4.16 | 4.16 | -3.48% | 314,700 |
| 2026-05-01 | 4.33 | 4.42 | 4.30 | 4.31 | +0.00% | 435,100 |
| 2026-04-30 | 4.27 | 4.33 | 4.24 | 4.31 | +0.70% | 237,300 |
| 2026-04-29 | 4.35 | 4.35 | 4.24 | 4.28 | -2.51% | 400,400 |
| 2026-04-28 | 4.41 | 4.48 | 4.38 | 4.39 | -0.90% | 247,400 |
| 2026-04-27 | 4.45 | 4.49 | 4.42 | 4.43 | -0.45% | 304,400 |
| 2026-04-24 | 4.55 | 4.55 | 4.42 | 4.45 | -2.63% | 268,400 |
| 2026-04-23 | 4.59 | 4.66 | 4.54 | 4.57 | -1.51% | 394,700 |
| 2026-04-22 | 4.61 | 4.71 | 4.58 | 4.64 | +0.43% | 347,100 |
| 2026-04-21 | 4.56 | 4.69 | 4.56 | 4.62 | +1.32% | 494,400 |
| 2026-04-20 | 4.48 | 4.60 | 4.45 | 4.56 | +1.33% | 302,200 |
| 2026-04-17 | 4.38 | 4.56 | 4.38 | 4.50 | +3.45% | 415,300 |
| 2026-04-16 | 4.30 | 4.38 | 4.29 | 4.35 | +1.16% | 456,500 |
| 2026-04-15 | 4.20 | 4.32 | 4.20 | 4.30 | +1.65% | 396,100 |
| 2026-04-14 | 4.28 | 4.32 | 4.22 | 4.23 | -0.94% | 362,500 |
| 2026-04-13 | 4.17 | 4.30 | 4.09 | 4.27 | +2.15% | 669,300 |
| 2026-04-10 | 4.23 | 4.36 | 4.17 | 4.18 | +0.97% | 879,500 |
| 2026-04-09 | 4.21 | 4.23 | 4.11 | 4.14 | -2.36% | 743,500 |
| 2026-04-08 | 4.27 | 4.33 | 4.22 | 4.24 | +2.66% | 395,800 |
| 2026-04-07 | 4.09 | 4.17 | 4.08 | 4.13 | +0.49% | 431,900 |
| 2026-04-06 | 4.01 | 4.13 | 4.00 | 4.11 | +2.75% | 414,000 |
| 2026-04-02 | 3.83 | 4.03 | 3.81 | 4.00 | +2.56% | 509,800 |
| 2026-04-01 | 3.78 | 3.92 | 3.75 | 3.90 | +4.28% | 677,300 |
| 2026-03-31 | 3.85 | 3.85 | 3.73 | 3.74 | -1.32% | 380,500 |
| 2026-03-30 | 3.82 | 3.85 | 3.75 | 3.79 | +0.00% | 275,500 |
| 2026-03-27 | 3.94 | 3.94 | 3.77 | 3.79 | -4.53% | 340,100 |
| 2026-03-26 | 4.03 | 4.07 | 3.95 | 3.97 | -1.98% | 439,100 |
| 2026-03-25 | 4.17 | 4.19 | 4.04 | 4.05 | -1.94% | 348,800 |
| 2026-03-24 | 4.10 | 4.16 | 4.04 | 4.13 | -0.24% | 515,000 |
| 2026-03-23 | 4.17 | 4.26 | 4.09 | 4.14 | +1.47% | 716,600 |
| 2026-03-20 | 4.09 | 4.13 | 4.00 | 4.08 | +0.00% | 1,261,500 |
| 2026-03-19 | 4.04 | 4.16 | 4.04 | 4.08 | +0.49% | 648,700 |
| 2026-03-18 | 4.08 | 4.15 | 4.05 | 4.06 | -1.69% | 456,500 |
| 2026-03-17 | 4.09 | 4.20 | 4.09 | 4.13 | +1.23% | 522,300 |
| 2026-03-16 | 4.11 | 4.15 | 4.07 | 4.08 | +0.25% | 440,700 |
| 2026-03-13 | 4.06 | 4.14 | 4.04 | 4.07 | +1.24% | 431,200 |
| 2026-03-12 | 4.01 | 4.08 | 3.98 | 4.02 | -0.74% | 635,600 |
| 2026-03-11 | 4.02 | 4.12 | 4.01 | 4.05 | +0.25% | 494,900 |
| 2026-03-10 | 4.06 | 4.15 | 4.01 | 4.04 | -1.22% | 497,900 |
| 2026-03-09 | 4.02 | 4.10 | 3.88 | 4.09 | +0.99% | 915,200 |
| 2026-03-06 | 4.10 | 4.16 | 4.02 | 4.05 | -2.17% | 765,200 |
| 2026-03-05 | 4.52 | 4.53 | 4.09 | 4.14 | -8.41% | 1,396,600 |
| 2026-03-04 | 4.35 | 4.57 | 4.30 | 4.52 | +4.63% | 1,159,700 |
| 2026-03-03 | 4.23 | 4.34 | 4.20 | 4.32 | +0.47% | 757,100 |
| 2026-03-02 | 4.24 | 4.32 | 4.18 | 4.30 | +0.00% | 680,900 |
| 2026-02-27 | 4.37 | 4.37 | 4.17 | 4.30 | -2.27% | 749,300 |
| 2026-02-26 | 4.35 | 4.46 | 4.32 | 4.40 | +1.15% | 673,600 |
| 2026-02-25 | 4.34 | 4.39 | 4.26 | 4.35 | +0.46% | 406,800 |
| 2026-02-24 | 4.43 | 4.53 | 4.31 | 4.33 | -1.81% | 631,400 |
| 2026-02-23 | 4.60 | 4.62 | 4.36 | 4.41 | -4.55% | 606,200 |
| 2026-02-20 | 4.64 | 4.70 | 4.54 | 4.62 | -0.43% | 1,656,400 |
| 2026-02-19 | 4.64 | 4.70 | 4.61 | 4.64 | +0.00% | 506,700 |
| 2026-02-18 | 4.60 | 4.75 | 4.58 | 4.64 | +1.31% | 442,000 |
| 2026-02-17 | 4.69 | 4.69 | 4.55 | 4.58 | -2.35% | 346,500 |
| 2026-02-13 | 4.67 | 4.76 | 4.65 | 4.69 | +0.64% | 641,000 |
| 2026-02-12 | 4.62 | 4.69 | 4.51 | 4.66 | +0.65% | 512,700 |
| 2026-02-11 | 4.68 | 4.68 | 4.56 | 4.63 | -0.43% | 276,100 |
| 2026-02-10 | 4.60 | 4.72 | 4.60 | 4.65 | +1.09% | 385,200 |
| 2026-02-09 | 4.59 | 4.67 | 4.51 | 4.60 | -0.43% | 374,100 |
| 2026-02-06 | 4.46 | 4.63 | 4.46 | 4.62 | +3.36% | 366,600 |
| 2026-02-05 | 4.52 | 4.55 | 4.45 | 4.47 | -1.32% | 407,600 |
| 2026-02-04 | 4.44 | 4.55 | 4.40 | 4.53 | +2.72% | 480,900 |
| 2026-02-03 | 4.53 | 4.63 | 4.19 | 4.41 | -2.86% | 1,563,600 |
| 2026-02-02 | 4.45 | 4.61 | 4.38 | 4.54 | +1.57% | 652,800 |
| 2026-01-30 | 4.41 | 4.48 | 4.38 | 4.47 | +1.36% | 356,100 |
| 2026-01-29 | 4.46 | 4.47 | 4.39 | 4.41 | -0.68% | 403,800 |
| 2026-01-28 | 4.42 | 4.50 | 4.41 | 4.44 | +0.91% | 321,500 |
| 2026-01-27 | 4.40 | 4.47 | 4.35 | 4.40 | +0.00% | 277,700 |
| 2026-01-26 | 4.42 | 4.48 | 4.38 | 4.40 | +0.00% | 406,800 |
| 2026-01-23 | 4.35 | 4.42 | 4.35 | 4.40 | +1.38% | 351,600 |
| 2026-01-22 | 4.30 | 4.41 | 4.28 | 4.34 | +1.88% | 339,600 |
| 2026-01-21 | 4.25 | 4.31 | 4.21 | 4.26 | +0.71% | 438,700 |
| 2026-01-20 | 4.24 | 4.29 | 4.21 | 4.23 | -1.86% | 478,800 |
| 2026-01-16 | 4.49 | 4.53 | 4.25 | 4.31 | -4.01% | 866,600 |
| 2026-01-15 | 4.56 | 4.65 | 4.38 | 4.49 | -1.32% | 851,800 |
| 2026-01-14 | 4.94 | 4.96 | 4.51 | 4.55 | -8.08% | 643,800 |
| 2026-01-13 | 4.94 | 4.97 | 4.91 | 4.95 | +0.61% | 411,300 |
| 2026-01-12 | 4.84 | 4.94 | 4.79 | 4.92 | +1.65% | 397,600 |
| 2026-01-09 | 4.89 | 4.93 | 4.74 | 4.84 | -0.41% | 494,600 |
| 2026-01-08 | 4.86 | 4.91 | 4.75 | 4.86 | -1.02% | 517,500 |
| 2026-01-07 | 4.87 | 4.97 | 4.84 | 4.91 | +1.03% | 614,500 |
| 2026-01-06 | 4.82 | 4.89 | 4.75 | 4.86 | -2.02% | 623,400 |
| 2026-01-05 | 4.84 | 5.02 | 4.84 | 4.96 | +2.69% | 515,300 |
| 2026-01-02 | 4.98 | 4.98 | 4.81 | 4.83 | -2.42% | 379,600 |
| 2025-12-31 | 4.99 | 5.03 | 4.91 | 4.95 | -0.80% | 465,500 |
| 2025-12-30 | 5.02 | 5.04 | 4.99 | 4.99 | -0.60% | 361,700 |
| 2025-12-29 | 5.00 | 5.05 | 4.89 | 5.02 | -0.40% | 310,800 |
| 2025-12-26 | 4.91 | 5.05 | 4.89 | 5.04 | +2.23% | 276,900 |
| 2025-12-24 | 4.90 | 4.97 | 4.89 | 4.93 | +0.61% | 298,900 |
| 2025-12-23 | 5.11 | 5.13 | 4.90 | 4.90 | -4.85% | 257,400 |
| 2025-12-22 | 5.13 | 5.17 | 5.09 | 5.15 | +1.18% | 385,500 |
| 2025-12-19 | 5.17 | 5.21 | 4.94 | 5.09 | -2.30% | 851,300 |
| 2025-12-18 | 5.23 | 5.34 | 5.20 | 5.21 | +0.00% | 512,200 |
| 2025-12-17 | 5.19 | 5.30 | 5.18 | 5.21 | +0.19% | 408,500 |
| 2025-12-16 | 5.17 | 5.24 | 5.11 | 5.20 | +0.78% | 476,300 |
| 2025-12-15 | 5.20 | 5.22 | 5.10 | 5.16 | -0.77% | 493,700 |
| 2025-12-12 | 5.25 | 5.26 | 5.16 | 5.20 | -0.76% | 479,700 |
| 2025-12-11 | 5.20 | 5.27 | 5.19 | 5.24 | +1.16% | 339,300 |
| 2025-12-10 | 5.09 | 5.21 | 5.03 | 5.18 | +1.77% | 595,000 |
| 2025-12-09 | 5.02 | 5.15 | 5.01 | 5.09 | +1.19% | 452,300 |
| 2025-12-08 | 4.95 | 5.04 | 4.92 | 5.03 | +1.21% | 343,000 |
| 2025-12-05 | 5.09 | 5.13 | 4.92 | 4.97 | -2.17% | 500,400 |
| 2025-12-04 | 4.99 | 5.09 | 4.95 | 5.08 | +1.40% | 469,800 |
| 2025-12-03 | 4.88 | 5.03 | 4.88 | 5.01 | +2.66% | 364,000 |
| 2025-12-02 | 4.79 | 4.91 | 4.72 | 4.88 | +2.09% | 518,300 |
| 2025-12-01 | 4.70 | 4.86 | 4.65 | 4.78 | +0.84% | 518,200 |
| 2025-11-28 | 4.77 | 4.81 | 4.70 | 4.74 | -0.21% | 283,400 |
| 2025-11-26 | 4.83 | 4.86 | 4.75 | 4.75 | -1.86% | 428,900 |
| 2025-11-25 | 4.74 | 4.86 | 4.74 | 4.84 | +2.54% | 380,700 |
| 2025-11-24 | 4.81 | 4.87 | 4.70 | 4.72 | -1.87% | 678,500 |
| 2025-11-21 | 4.65 | 4.89 | 4.62 | 4.81 | +3.44% | 642,600 |
| 2025-11-20 | 4.64 | 4.74 | 4.62 | 4.65 | +1.53% | 670,100 |
| 2025-11-19 | 4.56 | 4.62 | 4.53 | 4.58 | +0.00% | 528,800 |
| 2025-11-18 | 4.53 | 4.65 | 4.53 | 4.58 | +0.66% | 543,000 |
| 2025-11-17 | 4.56 | 4.58 | 4.49 | 4.55 | -1.09% | 618,700 |
| 2025-11-14 | 4.60 | 4.67 | 4.52 | 4.60 | -0.65% | 489,100 |
| 2025-11-13 | 4.73 | 4.78 | 4.62 | 4.63 | -2.53% | 833,000 |
| 2025-11-12 | 4.80 | 4.94 | 4.73 | 4.75 | -1.04% | 699,600 |
| 2025-11-11 | 4.79 | 4.86 | 4.72 | 4.80 | +0.42% | 503,800 |
| 2025-11-10 | 4.78 | 4.81 | 4.70 | 4.78 | +0.21% | 624,300 |
| 2025-11-07 | 4.77 | 4.80 | 4.66 | 4.77 | -0.42% | 875,300 |
| 2025-11-06 | 4.88 | 4.93 | 4.71 | 4.79 | +0.84% | 1,506,900 |
| 2025-11-05 | 5.41 | 5.79 | 4.63 | 4.75 | -5.19% | 1,487,900 |
| 2025-11-04 | 5.29 | 5.33 | 4.99 | 5.01 | -6.36% | 962,100 |
| 2025-11-03 | 5.31 | 5.43 | 5.23 | 5.35 | +0.75% | 753,100 |
| 2025-10-31 | 5.23 | 5.39 | 5.12 | 5.31 | +2.12% | 610,400 |
| 2025-10-30 | 5.25 | 5.25 | 5.15 | 5.20 | -1.14% | 490,500 |
| 2025-10-29 | 5.26 | 5.37 | 5.17 | 5.26 | +0.19% | 596,200 |
| 2025-10-28 | 5.31 | 5.40 | 5.21 | 5.25 | -1.13% | 530,100 |
| 2025-10-27 | 5.27 | 5.36 | 5.27 | 5.31 | +1.72% | 441,700 |
| 2025-10-24 | 5.28 | 5.31 | 5.17 | 5.22 | -0.76% | 280,300 |
| 2025-10-23 | 5.10 | 5.26 | 5.10 | 5.26 | +3.54% | 574,000 |
| 2025-10-22 | 5.11 | 5.16 | 5.03 | 5.08 | -0.39% | 569,900 |
| 2025-10-21 | 5.12 | 5.18 | 5.07 | 5.10 | -0.39% | 399,700 |
| 2025-10-20 | 5.25 | 5.29 | 5.10 | 5.12 | -1.92% | 374,900 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+23.01%). 가장 약한 달: 10월 (-16.11%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Cricut Inc (CRCT)의 최근 종가는 얼마입니까?
2026-10-16 기준 6.45. Closelook 데이터 레이크의 일별 가격 기록 기준.
CRCT의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 6.82, 최저 3.73 (2026-10-16 기준).
Cricut Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 CRCT의 가장 강한 달은 8월(평균 +23.01%), 가장 약한 달은 10월(평균 -16.11%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.