SKX Historical Data

SKX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 30, 2025 $ 2.1
-27.82%
$ 209.53 million $ 7.86 million
Sep 29, 2025 $ 2.9
+3.14%
$ 290.3 million $ 8.75 million
Sep 28, 2025 $ 2.81
+0.54%
$ 281.47 million $ 8.82 million
Sep 27, 2025 $ 2.79
+11.61%
$ 279.02 million $ 8.81 million
Sep 26, 2025 $ 2.5
+23.66%
$ 249.99 million $ 7.89 million
Sep 25, 2025 $ 2.02
+13.08%
$ 202.15 million $ 8.3 million
Sep 24, 2025 $ 1.79
+85.51%
$ 178.67 million $ 7.39 million
Sep 23, 2025 $ 0.964
+36.17%
$ 96.4 million $ 7.99 million
Sep 22, 2025 $ 0.704
+15.36%
$ 70.81 million $ 1.66 million
Sep 21, 2025 $ 0.599
+17.70%
$ 61.07 million $ 857,701
Sep 20, 2025 $ 0.511
+12.36%
$ 50.87 million $ 695,275
Sep 19, 2025 $ 0.455
+36.95%
$ 45.52 million $ 643,330
Sep 18, 2025 $ 0.332
+13.10%
$ 33.2 million $ 445,568
Sep 17, 2025 $ 0.294
+0.88%
$ 29.36 million $ 339,002
Sep 16, 2025 $ 0.291
-1.57%
$ 29.1 million $ 401,243
Sep 15, 2025 $ 0.292
-0.88%
$ 29.64 million $ 926,442
Sep 14, 2025 $ 0.294
+21.23%
$ 29.43 million $ 1.13 million
Sep 13, 2025 $ 0.243
+5.65%
$ 24.25 million $ 824,270
Sep 12, 2025 $ 0.23
+4.95%
$ 22.95 million $ 1.23 million
Sep 11, 2025 $ 0.219
-0.14%
$ 21.87 million $ 1.86 million
Sep 10, 2025 $ 0.219
+0.16%
$ 21.92 million $ 2.34 million
Sep 9, 2025 $ 0.219
-20.70%
$ 21.88 million $ 880,908
Sep 8, 2025 $ 0.276
+36.76%
$ 27.58 million $ 160,082
Sep 7, 2025 $ 0.202
-48.26%
$ 20.16 million $ 128,552
Sep 6, 2025 $ 0.39
-0.66%
$ 38.97 million $ 60,855
Sep 5, 2025 $ 0.395
-31.76%
$ 39.45 million $ 200,588
Sep 4, 2025 $ 0.581
+5.69%
$ 58.67 million $ 212,080
Sep 3, 2025 $ 0.509
+76.76%
$ 55 million $ 87,000
Sep 2, 2025 $ 0.288
+15.42%
$ 28.8 million $ 43,769
Sep 1, 2025 $ 0.249
+4.66%
$ 24.95 million $ 72,615
Aug 31, 2025 $ 0.244
+17.49%
$ 23.84 million $ 83,989
Aug 30, 2025 $ 0.203
+1.30%
$ 20.75 million $ 72,576
Aug 29, 2025 $ 0.2
+52.70%
$ 20 million $ 67,563
Aug 28, 2025 $ 0.135
+78.96%
$ 13.5 million $ 75,893
Aug 27, 2025 $ 0.0654
+39.62%
$ 7.93 million $ 52,743
Aug 26, 2025 $ 0.0451
+39.24%
$ 4.68 million $ 31,595
Aug 25, 2025 $ 0.0341
+14.49%
$ 3.25 million $ 19,746
Aug 24, 2025 $ 0.0297
+37.92%
$ 2.98 million $ 32,480
Aug 23, 2025 $ 0.0214
-2.68%
$ 2.16 million $ 19,979
Aug 22, 2025 $ 0.0201
+9.81%
$ 2 million $ 13,464
Aug 21, 2025 $ 0.0183
+0.38%
$ 1.88 million $ 15,636
Aug 20, 2025 $ 0.0185
+8.08%
$ 1.8 million $ 20,152
Aug 19, 2025 $ 0.0173
+5.80%
$ 1.71 million $ 15,072
Aug 18, 2025 $ 0.0164
-10.79%
$ 1.64 million $ 13,956
Aug 17, 2025 $ 0.0184
-1.39%
$ 1.84 million $ 7,916
Aug 16, 2025 $ 0.0186
+6.51%
$ 1.86 million $ 12,756
Aug 15, 2025 $ 0.0176
+3.58%
$ 1.76 million $ 16,489
Aug 14, 2025 $ 0.017
-6.99%
$ 1.7 million $ 25,262
Aug 13, 2025 $ 0.0183
-4.79%
$ 1.83 million $ 13,801
Aug 12, 2025 $ 0.0192
-0.36%
$ 1.92 million $ 13,358