CROX - Crocs, Inc.
99.32
-1.100 -1.108%
Share volume: 1,074,704
Last Updated: 05-12-2026
Apparel/Rubber And Plastics Footwear:
-0.21%
PREVIOUS CLOSE
CHG
CHG%
$100.42
-1.10
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $100.00 | $100.00 | $100.19 | $100.19 | $98.55 | $98.55 | $99.32 | $99.32 | 1,074,704 | $1,074,704.00 |
| 05-11-2026 | $103.74 | $103.74 | $104.23 | $104.23 | $100.02 | $100.02 | $100.42 | $100.42 | 1,040,810 | $1,040,810.00 |
| 05-08-2026 | $104.08 | $104.08 | $104.53 | $104.53 | $101.92 | $101.92 | $103.63 | $103.63 | 819,626 | $819,626.00 |
| 05-07-2026 | $106.76 | $106.76 | $107.58 | $107.58 | $102.85 | $102.85 | $104.08 | $104.08 | 929,297 | $929,297.00 |
| 05-06-2026 | $105.19 | $105.19 | $108.12 | $108.12 | $105.19 | $105.19 | $105.75 | $105.75 | 1,121,861 | $1,121,861.00 |
| 05-05-2026 | $102.02 | $102.02 | $103.97 | $103.97 | $100.78 | $100.78 | $102.94 | $102.94 | 1,011,130 | $1,011,130.00 |
| 05-04-2026 | $103.50 | $103.50 | $103.50 | $103.50 | $100.47 | $100.47 | $101.48 | $101.48 | 1,115,187 | $1,115,187.00 |
| 05-01-2026 | $101.95 | $101.95 | $104.24 | $104.24 | $101.08 | $101.08 | $103.88 | $103.88 | 1,352,625 | $1,352,625.00 |
| 04-30-2026 | $96.42 | $96.42 | $103.50 | $103.50 | $96.24 | $96.24 | $101.98 | $101.98 | 1,761,694 | $1,761,694.00 |
| 04-29-2026 | $102.50 | $102.50 | $104.44 | $104.44 | $100.04 | $100.04 | $100.14 | $100.14 | 1,524,356 | $1,524,356.00 |