Crocs, Inc.CROXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $86.86 | $88.50 | $85.50 | $85.68 | 503,100 |
| 2/2/2026 | $83.99 | $87.58 | $83.06 | $86.88 | 1.26M |
| 1/30/2026 | $83.33 | $85.49 | $83.25 | $83.92 | 1.30M |
| 1/29/2026 | $82.64 | $83.83 | $82.09 | $82.51 | 1.04M |
| 1/28/2026 | $83.90 | $84.58 | $82.26 | $82.87 | 933,796 |
| 1/27/2026 | $83.64 | $85.17 | $83.34 | $84.15 | 717,646 |
| 1/26/2026 | $85.19 | $85.39 | $83.11 | $83.98 | 827,532 |
| 1/23/2026 | $86.32 | $86.85 | $85.26 | $85.83 | 638,339 |
| 1/22/2026 | $83.42 | $87.00 | $83.42 | $86.31 | 1.38M |
| 1/21/2026 | $82.62 | $85.71 | $82.45 | $85.27 | 900,100 |
| 1/20/2026 | $82.06 | $83.40 | $81.00 | $82.27 | 854,779 |
| 1/16/2026 | $83.01 | $83.82 | $81.71 | $83.07 | 738,000 |
| 1/15/2026 | $83.43 | $84.59 | $82.61 | $83.01 | 746,551 |
| 1/14/2026 | $85.00 | $87.01 | $82.87 | $83.54 | 1.10M |
| 1/13/2026 | $86.87 | $87.48 | $84.74 | $85.37 | 793,542 |
| 1/12/2026 | $85.52 | $88.04 | $84.24 | $87.09 | 806,587 |
| 1/9/2026 | $87.29 | $88.25 | $83.95 | $86.07 | 1.02M |
| 1/8/2026 | $85.23 | $87.27 | $84.93 | $86.57 | 1.20M |
| 1/7/2026 | $86.78 | $87.59 | $84.28 | $85.50 | 1.47M |
| 1/6/2026 | $85.87 | $89.57 | $84.33 | $89.08 | 1.65M |
| 1/5/2026 | $86.95 | $88.95 | $85.13 | $85.56 | 1.27M |
| 1/2/2026 | $86.00 | $87.40 | $85.70 | $86.95 | 760,422 |
| 12/31/2025 | $86.40 | $86.44 | $84.85 | $85.52 | 723,400 |
| 12/30/2025 | $85.94 | $86.94 | $85.11 | $86.68 | 1.44M |
| 12/29/2025 | $91.04 | $91.77 | $84.78 | $85.94 | 2.06M |
| 12/26/2025 | $90.54 | $92.00 | $90.30 | $91.63 | 905,863 |
| 12/24/2025 | $89.98 | $91.14 | $89.19 | $90.61 | 533,634 |
| 12/23/2025 | $88.99 | $90.25 | $88.36 | $89.98 | 836,000 |
| 12/22/2025 | $89.64 | $89.89 | $87.12 | $88.90 | 1.09M |
| 12/19/2025 | $88.30 | $89.64 | $87.10 | $89.31 | 3.13M |
| 12/18/2025 | $89.39 | $90.94 | $89.09 | $89.46 | 1.66M |
| 12/17/2025 | $91.29 | $91.44 | $89.40 | $89.75 | 1.27M |
| 12/16/2025 | $90.66 | $92.12 | $89.24 | $91.65 | 1.34M |
| 12/15/2025 | $89.70 | $91.35 | $88.39 | $90.66 | 1.21M |
| 12/12/2025 | $89.84 | $91.47 | $89.53 | $89.91 | 1.51M |
| 12/11/2025 | $87.25 | $90.04 | $87.07 | $89.35 | 1.40M |
| 12/10/2025 | $85.50 | $87.67 | $84.21 | $87.16 | 1.41M |
| 12/9/2025 | $85.90 | $87.44 | $85.52 | $85.72 | 1.18M |
| 12/8/2025 | $89.10 | $89.33 | $84.55 | $86.21 | 1.64M |
| 12/5/2025 | $88.04 | $90.82 | $88.04 | $89.70 | 1.37M |
| 12/4/2025 | $89.54 | $89.86 | $87.99 | $88.24 | 1.19M |
| 12/3/2025 | $85.50 | $90.70 | $85.40 | $89.35 | 1.84M |
| 12/2/2025 | $86.83 | $86.90 | $85.01 | $85.25 | 1.04M |
| 12/1/2025 | $84.98 | $87.01 | $83.91 | $86.63 | 1.33M |
| 11/28/2025 | $85.63 | $86.14 | $84.79 | $84.98 | 759,600 |
| 11/26/2025 | $82.63 | $85.77 | $82.23 | $85.46 | 922,167 |
| 11/25/2025 | $81.01 | $84.01 | $80.77 | $83.07 | 1.33M |
| 11/24/2025 | $80.64 | $81.47 | $78.68 | $80.33 | 1.99M |
| 11/21/2025 | $78.67 | $81.76 | $78.54 | $81.44 | 1.38M |
| 11/20/2025 | $79.23 | $80.87 | $78.26 | $78.51 | 1.31M |
| 11/19/2025 | $77.57 | $79.50 | $76.30 | $79.17 | 1.35M |
| 11/18/2025 | $76.34 | $77.99 | $75.96 | $77.57 | 1.41M |
| 11/17/2025 | $73.59 | $78.43 | $73.21 | $77.15 | 2.66M |
| 11/14/2025 | $73.42 | $74.71 | $73.21 | $73.39 | 1.70M |
| 11/13/2025 | $74.99 | $75.94 | $74.03 | $74.18 | 1.76M |
| 11/12/2025 | $75.90 | $76.72 | $74.25 | $74.45 | 1.70M |
| 11/11/2025 | $74.49 | $76.72 | $74.24 | $75.00 | 2.56M |
| 11/10/2025 | $78.93 | $80.11 | $73.52 | $74.09 | 3.25M |
| 11/7/2025 | $77.70 | $79.29 | $77.38 | $78.85 | 1.46M |
| 11/6/2025 | $79.35 | $80.66 | $77.51 | $78.43 | 1.64M |
| 11/5/2025 | $78.65 | $81.67 | $77.67 | $80.23 | 1.86M |