CROX(CROX)
CROX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $102.84 | $109.14 | $101.41 | $108.93 | 1.53M |
| 5/20/2026 | $98.29 | $103.20 | $96.12 | $102.91 | 1.37M |
| 5/19/2026 | $96.61 | $99.53 | $95.75 | $99.11 | 1.25M |
| 5/18/2026 | $95.86 | $98.66 | $95.28 | $97.00 | 1.06M |
| 5/15/2026 | $97.19 | $98.46 | $94.80 | $94.94 | 1.03M |
| 5/14/2026 | $97.50 | $98.38 | $96.26 | $97.16 | 922,107 |
| 5/13/2026 | $98.75 | $99.23 | $96.76 | $96.93 | 1.28M |
| 5/12/2026 | $100.00 | $100.19 | $98.55 | $99.32 | 1.15M |
| 5/11/2026 | $103.74 | $104.23 | $100.02 | $100.42 | 1.04M |
| 5/8/2026 | $104.08 | $104.53 | $101.92 | $103.63 | 819,626 |
| 5/7/2026 | $106.76 | $107.58 | $102.85 | $104.08 | 929,297 |
| 5/6/2026 | $105.19 | $108.12 | $105.19 | $105.75 | 1.12M |
| 5/5/2026 | $102.02 | $103.97 | $100.78 | $102.94 | 1.01M |
| 5/4/2026 | $103.50 | $103.50 | $100.47 | $101.48 | 1.12M |
| 5/1/2026 | $101.95 | $104.24 | $101.08 | $103.88 | 1.35M |
| 4/30/2026 | $96.42 | $103.50 | $96.24 | $101.98 | 1.76M |
| 4/29/2026 | $102.50 | $104.44 | $100.04 | $100.14 | 1.52M |
| 4/28/2026 | $103.83 | $104.70 | $101.18 | $102.52 | 1.13M |
| 4/27/2026 | $102.39 | $103.74 | $101.78 | $103.39 | 1.27M |
| 4/24/2026 | $104.54 | $105.00 | $101.65 | $102.32 | 718,001 |
| 4/23/2026 | $104.96 | $105.48 | $102.15 | $104.22 | 979,879 |
| 4/22/2026 | $108.31 | $108.66 | $104.56 | $105.29 | 905,597 |
| 4/21/2026 | $111.86 | $113.16 | $106.95 | $107.35 | 1.35M |
| 4/20/2026 | $105.05 | $111.44 | $105.00 | $111.19 | 1.39M |
| 4/17/2026 | $103.66 | $106.71 | $103.66 | $105.87 | 1.22M |
| 4/16/2026 | $103.34 | $104.23 | $101.96 | $102.25 | 1.10M |
| 4/15/2026 | $100.95 | $103.17 | $100.95 | $102.52 | 1.10M |
| 4/14/2026 | $104.21 | $104.68 | $100.49 | $101.20 | 1.35M |
| 4/13/2026 | $99.15 | $101.94 | $97.25 | $100.22 | 1.88M |
| 4/10/2026 | $101.60 | $103.78 | $99.71 | $99.76 | 1.50M |
| 4/9/2026 | $97.08 | $102.86 | $96.83 | $101.95 | 2.31M |
| 4/8/2026 | $94.91 | $97.88 | $93.35 | $97.08 | 1.86M |
| 4/7/2026 | $89.07 | $92.00 | $88.85 | $90.47 | 1.50M |
| 4/6/2026 | $84.36 | $89.06 | $83.92 | $89.01 | 1.54M |
| 4/2/2026 | $82.24 | $84.57 | $81.13 | $83.66 | 969,422 |
| 4/1/2026 | $83.00 | $85.40 | $81.95 | $83.56 | 1.05M |
| 3/31/2026 | $80.77 | $84.17 | $80.38 | $83.02 | 1.08M |
| 3/30/2026 | $80.13 | $81.90 | $79.48 | $80.00 | 1.13M |
| 3/27/2026 | $79.83 | $81.59 | $78.97 | $79.54 | 1.16M |
| 3/26/2026 | $79.40 | $82.90 | $78.93 | $79.94 | 1.11M |
| 3/25/2026 | $80.73 | $81.95 | $79.24 | $80.09 | 742,646 |
| 3/24/2026 | $78.70 | $80.65 | $78.70 | $79.99 | 936,351 |
| 3/23/2026 | $77.76 | $80.15 | $77.70 | $79.69 | 1.26M |
| 3/20/2026 | $76.72 | $77.04 | $75.13 | $75.78 | 1.41M |
| 3/19/2026 | $77.52 | $78.20 | $75.88 | $77.29 | 1.44M |
| 3/18/2026 | $79.09 | $80.33 | $77.44 | $77.83 | 1.16M |
| 3/17/2026 | $80.00 | $81.03 | $79.21 | $79.43 | 1.03M |
| 3/16/2026 | $78.59 | $79.68 | $77.82 | $78.98 | 1.48M |
| 3/13/2026 | $80.21 | $81.04 | $77.64 | $77.95 | 1.22M |
| 3/12/2026 | $80.58 | $81.31 | $79.52 | $79.63 | 1.13M |
| 3/11/2026 | $83.23 | $83.78 | $80.12 | $80.40 | 1.14M |
| 3/10/2026 | $86.75 | $86.82 | $82.91 | $82.91 | 1.20M |
| 3/9/2026 | $85.00 | $87.59 | $83.64 | $87.16 | 1.57M |
| 3/6/2026 | $83.05 | $86.17 | $82.36 | $86.00 | 1.57M |
| 3/5/2026 | $83.07 | $83.66 | $81.19 | $83.29 | 1.46M |
| 3/4/2026 | $85.22 | $85.75 | $82.61 | $83.57 | 1.23M |
| 3/3/2026 | $84.19 | $86.68 | $83.09 | $85.38 | 1.18M |
| 3/2/2026 | $88.00 | $88.97 | $86.47 | $86.85 | 1.52M |
| 2/27/2026 | $91.50 | $92.95 | $89.79 | $90.71 | 1.50M |
| 2/26/2026 | $94.35 | $96.00 | $92.51 | $92.70 | 1.33M |
| 2/25/2026 | $96.17 | $96.69 | $92.39 | $93.97 | 1.28M |
| 2/24/2026 | $96.59 | $97.32 | $95.20 | $96.69 | 1.44M |
| 2/23/2026 | $99.75 | $101.10 | $96.30 | $96.65 | 1.92M |