Hot Features
프리미엄
Cricut Inc (CRCT)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.73126142596 | 5.47 | 5.74 | 5.23 | 260293 | 5.46047833 | CS |
| 4 | -0.02 | -0.366972477064 | 5.45 | 5.92 | 5.23 | 233697 | 5.61137631 | CS |
| 12 | 0.23 | 4.42307692308 | 5.2 | 6.495 | 4.975 | 311143 | 5.63746594 | CS |
| 26 | -0.7 | -11.4192495922 | 6.13 | 7.02 | 4.975 | 370225 | 5.94671783 | CS |
| 52 | -0.06 | -1.09289617486 | 5.49 | 8.4 | 4.43 | 597846 | 5.83239472 | CS |
| 156 | -13.34 | -71.0708577517 | 18.77 | 20.8178 | 4.43 | 394858 | 7.65667249 | CS |
| 260 | -13.8118 | -71.7801868848 | 19.2418 | 47.36 | 4.43 | 453919 | 14.52959013 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 5.43 | -0.12 | -2.16 | 5.57 | 5.57 | 5.36 | 228064 |
| 1738884900 | 5.55 | -0.16 | -2.80 | 5.67 | 5.74 | 5.54 | 211518 |
| 1738798500 | 5.71 | 0.19 | 3.44 | 5.54 | 5.715 | 5.49 | 211242 |
| 1738712100 | 5.5199999 | 0.27 | 5.14 | 5.2699999 | 5.525 | 5.2699999 | 312491 |
| 1738625700 | 5.25 | -0.12 | -2.23 | 5.22 | 5.37 | 5.1748 | 347932 |
| 1738366500 | 5.37 | -0.11 | -2.01 | 5.47 | 5.51 | 5.3099999 | 242163 |
| 1738280100 | 5.48 | 0.02 | 0.37 | 5.49 | 5.6 | 5.41 | 207941 |
| 1738193700 | 5.46 | -0.07 | -1.27 | 5.53 | 5.53 | 5.315 | 165761 |
| 1738107300 | 5.53 | -0.07 | -1.25 | 5.6 | 5.635 | 5.515 | 207100 |
| 1738020900 | 5.6 | -0.19 | -3.28 | 5.78 | 5.91 | 5.585 | 215644 |
| 1737761700 | 5.79 | -0.03 | -0.52 | 5.84 | 5.92 | 5.705 | 223416 |
| 1737675300 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1737588900 | 5.82 | 0.04 | 0.69 | 5.74 | 5.87 | 5.7 | 245367 |
| 1737502500 | 5.78 | 0.05 | 0.87 | 5.79 | 5.8099999 | 5.64 | 218361 |
| 1737156900 | 5.73 | -0.05 | -0.87 | 5.85 | 5.85 | 5.72 | 220114 |
| 1737070500 | 5.78 | -0.08 | -1.37 | 5.85 | 5.9 | 5.78 | 198233 |
| 1736984100 | 5.86 | 0.11 | 1.91 | 5.9 | 5.92 | 5.8 | 191754 |
| 1736897700 | 5.75 | 0.09 | 1.59 | 5.73 | 5.82 | 5.6901 | 241679 |
| 1736811300 | 5.66 | 0.1 | 1.80 | 5.49 | 5.67 | 5.49 | 291531 |
| 1736552100 | 5.5599999 | -0.06 | -1.07 | 5.45 | 5.62 | 5.34 | 284749 |
| 1736379300 | 5.62 | -0.22 | -3.77 | 5.8099999 | 5.822 | 5.58 | 246437 |
| 1736292900 | 5.84 | -0.08 | -1.35 | 5.79 | 5.92 | 5.7 | 290105 |
| 1736206500 | 5.92 | 0.05 | 0.85 | 5.9 | 5.985 | 5.82 | 438738 |
| 1735947300 | 5.87 | 0.21 | 3.71 | 5.72 | 5.8949999 | 5.69 | 378293 |
| 1735860900 | 5.66 | -0.04 | -0.70 | 5.76 | 5.8099999 | 5.57 | 399462 |
| 1735688100 | 5.7 | -0.03 | -0.52 | 5.75 | 5.83 | 5.67 | 186709 |
| 1735601700 | 5.73 | -0.02 | -0.35 | 5.74 | 5.755 | 5.58 | 210095 |
| 1735342500 | 5.75 | -0.06 | -1.03 | 5.78 | 5.805 | 5.44 | 255220 |
| 1735256100 | 5.8099999 | -0.01 | -0.17 | 5.79 | 5.925 | 5.75 | 151588 |
| 1735077840 | 5.82 | 0 | 0.00 | 5.84 | 5.87 | 5.7699999 | 96300 |
| 1734996900 | 5.82 | -0.11 | -1.85 | 5.91 | 5.91 | 5.71 | 234706 |
| 1734737700 | 5.93 | -0.12 | -1.98 | 5.93 | 6.0599999 | 5.8446999 | 480271 |
| 1734651300 | 6.05 | -0.07 | -1.14 | 6.18 | 6.26 | 5.94 | 253966 |
| 1734564900 | 6.12 | -0.26 | -4.08 | 6.4 | 6.495 | 6.07 | 447992 |
| 1734478500 | 6.38 | 0.04 | 0.63 | 6.3099999 | 6.405 | 6.1849999 | 321888 |
| 1734392100 | 6.34 | 0.37 | 6.20 | 5.95 | 6.355 | 5.95 | 257130 |
| 1734132900 | 5.97 | 0.02 | 0.34 | 5.93 | 6.01 | 5.85 | 244918 |
| 1734046500 | 5.95 | -0.08 | -1.33 | 5.99 | 5.99 | 5.87 | 330313 |
| 1733960100 | 6.03 | 0.08 | 1.34 | 6 | 6.07 | 5.92 | 852457 |
| 1733873700 | 5.95 | 0.01 | 0.17 | 5.88 | 6.07 | 5.8099999 | 286330 |
| 1733787300 | 5.94 | 0.32 | 5.69 | 5.67 | 5.96 | 5.65 | 541284 |
| 1733528100 | 5.62 | 0.04 | 0.72 | 5.63 | 5.865 | 5.53 | 476293 |
| 1733441700 | 5.58 | -0.13 | -2.28 | 5.73 | 5.75 | 5.525 | 288321 |
| 1733355300 | 5.71 | 0.15 | 2.70 | 5.44 | 5.78 | 5.44 | 308641 |
| 1733268900 | 5.5599999 | 0.08 | 1.46 | 5.5 | 5.59 | 5.38 | 323940 |
| 1733182500 | 5.48 | 0.29 | 5.59 | 5.18 | 5.5 | 5.15 | 782408 |
| 1732917840 | 5.19 | 0.03 | 0.58 | 5.17 | 5.215 | 5.07 | 182817 |
| 1732750500 | 5.16 | -0.01 | -0.19 | 5.18 | 5.26 | 5.1 | 304749 |
| 1732664100 | 5.17 | -0.07 | -1.34 | 5.22 | 5.38 | 5.14 | 512331 |
| 1732577700 | 5.24 | 0.14 | 2.75 | 5.15 | 5.375 | 5.15 | 513415 |
| 1732318500 | 5.1 | -0.08 | -1.54 | 5.18 | 5.22 | 5.075 | 324390 |
| 1732232100 | 5.18 | 0.08 | 1.57 | 5.13 | 5.23 | 5.085 | 199748 |
| 1732145700 | 5.1 | -0.14 | -2.67 | 5.24 | 5.24 | 5.015 | 272735 |
| 1732059300 | 5.24 | 0.05 | 0.96 | 5.15 | 5.26 | 5.115 | 270858 |
| 1731972900 | 5.19 | 0.14 | 2.77 | 5.05 | 5.2493 | 5.025 | 381499 |
| 1731713700 | 5.05 | -0.12 | -2.32 | 5.2 | 5.26 | 4.975 | 741558 |
| 1731627300 | 5.17 | -0.37 | -6.68 | 5.54 | 5.595 | 5.075 | 372431 |
| 1731540900 | 5.54 | -0.03 | -0.54 | 5.58 | 5.735 | 5.43 | 532230 |
| 1731454500 | 5.57 | -0.34 | -5.75 | 5.91 | 5.97 | 5.5599999 | 416322 |
| 1731368100 | 5.91 | 0.14 | 2.43 | 5.85 | 5.9165 | 5.755 | 278297 |
| 1731108900 | 5.7699999 | -0.03 | -0.52 | 5.7699999 | 5.8949999 | 5.5801 | 460794 |
