Crocs

CROX
🏛️ usa →
81.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 128.17 128.74 126.37 128.22 1.1M
2021-12-30 130.48 130.98 127.95 128.37 1.4M
2021-12-29 128.03 131.55 126.57 129.95 1.3M
2021-12-28 128.80 133.31 127.26 127.35 2.6M
2021-12-27 124.01 128.69 121.81 127.83 3.2M
2021-12-23 131.84 132.96 115.85 123.53 9.5M
2021-12-22 139.00 140.90 137.37 139.78 1.2M
2021-12-21 134.92 139.36 133.50 138.93 1.6M
2021-12-20 133.88 135.02 128.53 131.48 1.7M
2021-12-17 134.01 138.94 131.01 136.12 3.6M
2021-12-16 152.96 153.82 138.76 139.56 1.8M
2021-12-15 154.00 154.00 144.67 151.33 1.7M
2021-12-14 154.96 155.04 150.92 153.57 1.2M
2021-12-13 159.18 159.75 152.01 156.91 1.1M
2021-12-10 163.39 163.39 155.74 158.70 1.3M
2021-12-09 166.58 168.82 161.29 161.72 0.9M
2021-12-08 168.01 168.74 165.55 166.75 0.7M
2021-12-07 162.31 168.81 162.26 166.94 1.1M
2021-12-06 163.23 164.38 156.51 158.90 1.3M
2021-12-03 166.50 169.41 157.69 162.38 1.4M
2021-12-02 162.08 167.40 160.17 166.15 1.0M
2021-12-01 167.78 173.88 162.36 162.74 1.2M
2021-11-30 167.21 169.07 160.77 164.02 1.4M
2021-11-29 171.27 172.50 166.03 168.60 0.8M
2021-11-26 166.42 170.75 165.52 168.04 0.6M
2021-11-24 169.01 172.47 166.08 171.65 0.7M
2021-11-23 173.73 175.49 166.68 170.74 1.4M
2021-11-22 177.00 180.88 172.31 175.54 1.1M
2021-11-19 175.59 178.44 174.65 175.50 1.4M
2021-11-18 178.57 180.85 175.75 176.98 0.7M
2021-11-17 179.59 181.60 173.48 176.16 1.2M
2021-11-16 177.29 183.14 176.39 180.45 0.9M
2021-11-15 181.51 183.88 176.32 177.50 1.2M
2021-11-12 178.08 182.02 177.67 180.57 0.9M
2021-11-11 175.30 178.69 172.90 176.19 0.8M
2021-11-10 175.32 177.77 171.61 174.18 0.9M
2021-11-09 175.00 179.74 175.00 178.50 0.7M
2021-11-08 181.85 182.75 174.67 176.54 1.2M
2021-11-05 178.03 180.83 176.86 180.17 0.9M
2021-11-04 175.31 179.47 173.80 177.42 1.8M
2021-11-03 166.74 175.25 166.74 173.30 1.3M
2021-11-02 168.44 171.36 165.53 167.40 1.1M
2021-11-01 162.70 169.09 162.70 167.73 1.5M
2021-10-29 155.84 161.75 155.84 161.45 1.3M
2021-10-28 152.20 157.10 151.90 156.53 1.2M
2021-10-27 154.42 155.02 150.23 151.88 1.2M
2021-10-26 156.40 160.75 152.77 154.24 1.7M
2021-10-25 152.29 159.74 151.61 155.64 2.2M
2021-10-22 147.80 154.44 147.38 149.76 2.2M
2021-10-21 152.00 155.50 143.39 148.60 8.1M
2021-10-20 142.76 143.20 135.32 135.93 2.2M
2021-10-19 144.50 145.37 140.19 142.40 1.7M
2021-10-18 136.74 143.42 136.52 143.15 1.1M
2021-10-15 137.98 139.70 136.91 137.19 1.2M
2021-10-14 135.25 136.95 133.81 136.62 1.5M
2021-10-13 130.51 133.49 130.20 132.47 1.1M
2021-10-12 126.89 131.16 125.89 130.09 1.2M
2021-10-11 129.80 131.40 125.54 125.62 2.2M
2021-10-08 139.50 140.14 129.89 130.40 2.4M
2021-10-07 140.53 142.74 139.05 139.54 1.1M
2021-10-06 134.88 139.86 133.86 138.31 1.1M
2021-10-05 136.29 140.46 135.46 136.92 1.4M
2021-10-04 140.27 140.27 134.51 136.07 1.4M
2021-10-01 144.25 144.25 137.73 141.13 1.6M
2021-09-30 149.89 151.85 143.16 143.48 1.3M
2021-09-29 152.85 153.23 147.85 149.81 0.8M
2021-09-28 151.92 153.10 148.35 150.63 1.1M
2021-09-27 156.99 157.20 151.41 153.59 1.4M
2021-09-24 160.89 160.99 154.53 156.30 1.8M
2021-09-23 158.11 163.18 157.50 163.00 1.4M
2021-09-22 153.00 156.45 149.32 155.73 1.1M
2021-09-21 152.84 154.39 150.28 152.47 1.1M
2021-09-20 148.21 153.41 146.18 151.72 1.9M
2021-09-17 158.01 161.28 152.91 155.18 3.4M
2021-09-16 153.62 159.76 153.25 157.82 2.8M
2021-09-15 150.50 155.82 148.70 153.68 3.6M
2021-09-14 138.89 157.80 136.64 149.38 7.3M
2021-09-13 145.34 145.54 135.10 137.72 1.9M
2021-09-10 142.11 146.34 141.77 144.11 1.3M
2021-09-09 139.13 144.27 139.13 141.53 1.2M
2021-09-08 135.94 140.84 132.60 138.96 1.8M
2021-09-07 139.73 139.84 133.80 136.28 1.6M
2021-09-03 138.50 139.87 135.22 139.69 1.0M
2021-09-02 144.00 144.99 138.37 138.57 1.1M
2021-09-01 143.16 146.04 142.87 143.36 0.9M
2021-08-31 146.42 147.02 142.67 142.82 0.9M
2021-08-30 146.26 147.76 144.32 146.40 0.6M
2021-08-27 143.15 147.70 143.15 146.09 0.8M
2021-08-26 143.33 144.34 141.54 143.10 0.6M
2021-08-25 145.52 146.49 143.09 143.81 0.7M
2021-08-24 143.26 145.98 143.00 145.06 0.6M
2021-08-23 143.00 144.92 141.77 142.87 0.9M
2021-08-20 140.56 142.27 138.24 141.93 0.8M
2021-08-19 137.00 139.43 135.04 139.17 1.1M
2021-08-18 137.90 143.04 137.52 140.20 0.9M
2021-08-17 145.21 146.19 137.02 138.75 1.5M
2021-08-16 145.79 147.31 144.08 146.45 0.9M
2021-08-13 144.03 146.89 142.98 146.59 0.8M
2021-08-12 142.77 144.82 140.64 144.08 0.9M
2021-08-11 140.99 143.37 138.87 142.20 0.8M
2021-08-10 140.50 145.60 139.85 141.31 0.8M
2021-08-09 140.68 142.55 138.69 140.69 0.7M
2021-08-06 142.02 143.42 140.36 140.81 0.6M
2021-08-05 140.86 144.26 140.68 141.91 0.7M
2021-08-04 136.00 142.58 136.00 140.43 0.9M
2021-08-03 137.53 138.87 135.24 137.09 0.7M
2021-08-02 137.63 140.99 135.82 136.64 1.2M
2021-07-30 135.05 138.69 134.37 135.81 1.1M
2021-07-29 134.38 137.65 132.05 136.05 1.7M
2021-07-28 128.87 131.33 127.52 131.25 0.8M
2021-07-27 131.31 131.37 125.35 128.69 1.1M
2021-07-26 131.59 133.20 129.82 131.82 1.0M
2021-07-23 133.00 134.48 129.25 131.29 1.5M
2021-07-22 133.56 136.50 125.24 131.93 5.9M
2021-07-21 117.51 120.33 117.38 119.98 1.3M
2021-07-20 113.54 117.12 112.18 116.29 0.9M
2021-07-19 109.47 114.11 107.75 112.56 1.0M
2021-07-16 116.69 116.69 111.66 112.26 1.0M
2021-07-15 116.97 117.50 113.71 115.72 1.3M
2021-07-14 118.58 120.92 116.40 116.62 0.8M
2021-07-13 117.03 117.99 115.39 117.06 0.6M
2021-07-12 117.00 117.83 115.09 117.61 0.7M
2021-07-09 114.56 117.38 114.56 117.00 0.7M
2021-07-08 109.75 114.30 106.20 113.45 1.0M
2021-07-07 113.50 114.22 111.00 112.81 0.8M
2021-07-06 116.94 117.01 111.67 113.63 1.2M
2021-07-02 117.49 118.06 116.09 116.80 0.6M
2021-07-01 116.75 118.68 116.02 117.00 1.3M
2021-06-30 115.53 116.85 114.74 116.52 0.9M
2021-06-29 116.49 117.98 114.87 115.65 0.9M
2021-06-28 114.78 117.31 114.30 116.06 0.9M
2021-06-25 114.66 117.43 113.30 114.41 2.3M
2021-06-24 112.33 113.72 110.76 113.12 0.8M
2021-06-23 111.40 112.85 108.88 111.25 1.0M
2021-06-22 107.70 110.85 105.90 110.39 0.9M
2021-06-21 105.90 108.58 105.28 107.44 1.1M
2021-06-18 106.54 107.94 103.35 104.50 1.9M
2021-06-17 109.96 110.62 105.59 108.21 1.5M
2021-06-16 110.90 111.96 107.29 110.40 1.1M
2021-06-15 112.47 112.99 109.95 110.57 1.3M
2021-06-14 109.76 115.37 109.52 112.58 2.5M
2021-06-11 105.80 108.67 105.05 108.64 1.0M
2021-06-10 105.33 105.81 103.03 104.54 0.9M
2021-06-09 105.07 108.54 104.40 105.18 1.4M
2021-06-08 103.63 105.89 102.18 104.15 0.8M
2021-06-07 103.36 107.16 103.31 104.87 1.0M
2021-06-04 102.23 103.28 100.18 103.02 0.9M
2021-06-03 99.45 102.29 98.73 101.03 1.1M
2021-06-02 103.44 104.79 99.97 100.02 2.3M
2021-06-01 99.95 103.22 99.01 103.13 13.2M
2021-05-28 102.00 102.43 97.63 101.24 2.0M
2021-05-27 102.90 104.56 100.67 101.82 3.5M
2021-05-26 103.77 108.84 103.25 107.45 1.2M
2021-05-25 102.08 105.00 102.01 103.51 0.8M
2021-05-24 99.08 102.90 98.96 101.90 0.8M
2021-05-21 99.48 100.62 97.46 98.51 0.9M
2021-05-20 99.46 99.87 94.92 98.38 1.3M
2021-05-19 99.70 100.60 97.56 98.77 1.2M
2021-05-18 105.28 105.28 101.42 101.79 0.8M
2021-05-17 101.90 103.99 101.02 103.88 1.1M
2021-05-14 100.73 102.63 99.50 101.98 0.7M
2021-05-13 98.98 101.82 97.18 100.29 1.1M
2021-05-12 101.14 103.86 97.94 97.95 1.7M
2021-05-11 101.71 105.49 101.13 104.17 1.4M
2021-05-10 108.50 109.91 103.78 104.23 1.9M
2021-05-07 105.80 109.39 105.54 108.92 1.8M
2021-05-06 105.94 106.62 104.25 106.17 1.4M
2021-05-05 104.70 107.75 103.25 106.36 1.6M
2021-05-04 97.68 104.00 97.24 103.70 2.1M
2021-05-03 101.25 101.41 98.03 98.13 1.5M
2021-04-30 100.74 101.83 99.00 100.12 1.8M
2021-04-29 99.64 101.90 96.81 101.86 2.0M
2021-04-28 98.94 102.85 95.91 98.41 3.4M
2021-04-27 94.70 101.00 92.13 97.82 9.4M
2021-04-26 84.89 85.77 84.01 84.84 1.8M
2021-04-23 81.83 84.43 81.70 84.15 1.3M
2021-04-22 78.10 82.30 78.10 81.25 1.4M
2021-04-21 74.86 78.22 74.25 77.98 0.9M
2021-04-20 78.05 78.05 73.56 75.07 1.2M
2021-04-19 78.76 79.60 76.82 77.88 1.1M
2021-04-16 79.62 80.37 78.93 79.04 0.7M
2021-04-15 80.75 80.85 78.09 78.40 0.9M
2021-04-14 79.08 81.57 78.84 80.29 0.9M
2021-04-13 82.47 82.54 77.74 78.90 1.2M
2021-04-12 82.29 83.20 80.27 82.70 0.8M
2021-04-09 80.71 81.61 79.82 81.49 0.5M
2021-04-08 82.32 82.62 79.71 81.08 0.7M
2021-04-07 82.15 84.78 81.24 81.73 1.3M
2021-04-06 81.89 83.29 81.14 82.17 1.0M
2021-04-05 81.07 81.30 78.26 80.12 0.7M
2021-04-01 81.10 82.43 79.09 79.56 1.0M
2021-03-31 77.56 80.84 77.04 80.45 0.9M
2021-03-30 74.77 78.27 74.13 77.69 0.8M
2021-03-29 80.30 81.43 73.70 74.87 1.2M
2021-03-26 78.50 80.59 77.17 80.55 0.8M
2021-03-25 72.00 78.30 70.37 77.74 1.7M
2021-03-24 77.42 78.06 73.13 73.25 1.2M
2021-03-23 78.69 80.59 74.60 75.14 1.4M
2021-03-22 77.88 79.80 76.70 79.03 0.9M
2021-03-19 77.63 78.02 75.12 77.21 2.1M
2021-03-18 80.57 81.78 77.40 77.87 0.9M
2021-03-17 81.26 81.81 79.04 81.66 1.0M
2021-03-16 84.79 84.79 81.33 81.60 0.8M
2021-03-15 82.00 86.40 81.63 84.80 1.1M
2021-03-12 81.31 83.59 80.73 81.63 0.9M
2021-03-11 78.74 82.82 77.80 82.56 1.4M
2021-03-10 78.00 80.91 76.89 77.69 0.9M
2021-03-09 76.70 78.13 76.10 76.82 0.9M
2021-03-08 75.41 78.53 74.76 75.44 0.9M
2021-03-05 76.35 76.37 70.34 75.30 1.2M
2021-03-04 76.81 77.75 73.50 75.16 1.5M
2021-03-03 79.47 79.74 76.31 77.61 0.7M
2021-03-02 80.39 81.98 78.24 78.27 0.6M
2021-03-01 78.54 81.58 77.83 80.53 1.1M
2021-02-26 76.00 78.08 74.34 76.72 0.9M
2021-02-25 77.11 78.65 73.96 75.56 1.4M
2021-02-24 80.75 81.13 76.74 77.74 1.4M
2021-02-23 78.04 82.03 76.00 80.01 2.0M
2021-02-22 82.32 83.98 81.52 83.14 1.3M
2021-02-19 81.05 84.09 81.00 82.37 0.8M
2021-02-18 79.53 80.66 76.71 79.90 0.9M
2021-02-17 80.83 80.94 77.36 80.04 0.9M
2021-02-16 82.46 83.20 79.42 81.24 0.8M
2021-02-12 79.22 81.84 78.72 81.71 0.5M
2021-02-11 79.36 79.91 77.53 79.48 0.7M
2021-02-10 81.36 81.61 76.81 78.73 0.7M
2021-02-09 77.48 81.07 77.25 79.88 0.9M
2021-02-08 76.96 78.47 76.35 77.81 0.9M
2021-02-05 75.72 77.16 74.81 75.52 1.1M
2021-02-04 75.30 76.80 74.17 75.04 0.6M
2021-02-03 75.89 77.12 73.95 74.93 0.7M
2021-02-02 73.72 76.09 73.32 75.46 1.4M
2021-02-01 71.00 72.98 68.58 72.77 0.8M
2021-01-29 70.14 72.07 68.50 70.02 1.3M
2021-01-28 67.23 70.81 66.70 70.37 1.4M
2021-01-27 70.43 70.43 65.37 65.80 2.1M
2021-01-26 74.56 74.69 71.80 72.24 0.8M
2021-01-25 73.18 74.75 71.05 73.91 1.1M
2021-01-22 73.48 75.43 72.52 73.34 1.0M
2021-01-21 76.76 77.57 73.15 73.74 1.0M
2021-01-20 76.92 78.34 75.76 76.27 0.7M
2021-01-19 75.91 77.11 74.41 76.12 0.8M
2021-01-15 76.01 76.21 73.67 75.19 0.8M
2021-01-14 77.27 78.68 75.80 76.01 0.8M
2021-01-13 77.98 78.68 75.82 76.36 0.8M
2021-01-12 75.55 77.90 74.49 77.65 1.2M
2021-01-11 73.60 76.38 70.87 74.97 3.4M
2021-01-08 67.80 68.58 65.95 66.78 1.0M
2021-01-07 68.49 70.41 66.75 67.18 1.0M
2021-01-06 64.82 67.84 63.39 67.62 1.3M
2021-01-05 61.18 64.86 61.18 64.21 0.9M
2021-01-04 63.15 63.35 60.67 61.56 1.3M