Credo Technology Group Holding Ltd. CRDO
NASDAQ · United States · Technology Services
$201.35+6.56 (+3.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $194.79 | +1.27% | $192.56 | $195.56 | $186.81 | 6.43M |
| 2026-09-29 | $192.35 | -0.17% | $194.46 | $199.38 | $189.01 | 6.68M |
| 2026-09-28 | $192.67 | -8.67% | $206.12 | $208.10 | $189.44 | 9.10M |
| 2026-09-25 | $210.97 | +7.65% | $201.59 | $214.87 | $198.00 | 11.75M |
| 2026-09-24 | $195.97 | +1.08% | $188.91 | $196.43 | $187.00 | 5.79M |
| 2026-09-23 | $193.87 | +0.68% | $191.50 | $196.15 | $189.26 | 7.81M |
| 2026-09-22 | $192.56 | +2.82% | $183.68 | $194.00 | $183.17 | 8.20M |
| 2026-09-21 | $187.27 | +6.47% | $180.91 | $188.76 | $176.49 | 11.15M |
| 2026-09-18 | $175.89 | +4.54% | $171.11 | $175.98 | $170.19 | 13.35M |
| 2026-09-17 | $168.25 | +4.19% | $168.65 | $169.80 | $163.52 | 8.90M |
| 2026-09-16 | $161.49 | +7.38% | $153.10 | $164.55 | $152.72 | 8.98M |
| 2026-09-15 | $150.39 | +0.20% | $153.00 | $154.74 | $149.70 | 6.49M |
| 2026-09-14 | $150.09 | -7.89% | $153.69 | $154.11 | $149.14 | 10.70M |
| 2026-09-11 | $162.95 | +1.65% | $162.88 | $164.80 | $160.44 | 5.89M |
| 2026-09-10 | $160.31 | -4.53% | $162.35 | $165.68 | $159.20 | 6.90M |
| 2026-09-09 | $167.92 | +0.10% | $165.02 | $173.24 | $164.19 | 6.97M |
| 2026-09-08 | $167.75 | -1.65% | $170.54 | $178.00 | $167.22 | 10.39M |
| 2026-09-04 | $170.57 | +3.90% | $162.10 | $172.05 | $160.75 | 10.76M |
| 2026-09-03 | $164.17 | -0.64% | $168.50 | $171.13 | $164.11 | 13.77M |
| 2026-09-02 | $165.22 | -20.04% | $188.63 | $190.57 | $161.95 | 30.11M |
| 2026-09-01 | $206.63 | -8.65% | $220.00 | $221.74 | $206.12 | 9.51M |
| 2026-08-31 | $226.19 | -2.82% | $232.00 | $238.40 | $222.91 | 4.27M |
| 2026-08-28 | $232.75 | -3.12% | $238.57 | $240.49 | $228.60 | 3.52M |
| 2026-08-27 | $240.24 | +6.07% | $239.15 | $244.46 | $233.78 | 4.23M |
| 2026-08-26 | $226.49 | -0.01% | $223.00 | $226.72 | $219.74 | 2.28M |
| 2026-08-25 | $226.51 | +1.75% | $229.06 | $232.00 | $223.01 | 2.64M |
| 2026-08-24 | $222.61 | -3.45% | $222.78 | $223.59 | $211.50 | 4.26M |
| 2026-08-21 | $230.57 | -0.34% | $233.05 | $236.36 | $223.04 | 2.71M |
| 2026-08-20 | $231.35 | -1.48% | $235.41 | $236.50 | $226.58 | 3.28M |
| 2026-08-19 | $234.82 | -4.53% | $246.01 | $250.00 | $229.18 | 4.90M |
| 2026-08-18 | $245.97 | -13.03% | $266.92 | $269.33 | $240.00 | 7.74M |
| 2026-08-17 | $282.82 | +8.82% | $274.44 | $286.24 | $272.30 | 5.76M |
| 2026-08-14 | $259.90 | -2.29% | $265.49 | $266.62 | $253.75 | 3.38M |
| 2026-08-13 | $265.99 | -0.81% | $265.00 | $285.80 | $262.00 | 4.30M |
| 2026-08-12 | $268.16 | +8.26% | $264.32 | $277.23 | $254.58 | 5.27M |
| 2026-08-11 | $247.69 | +3.23% | $243.00 | $247.78 | $237.66 | 2.46M |
| 2026-08-10 | $239.93 | -3.98% | $254.79 | $264.50 | $239.78 | 4.32M |
| 2026-08-07 | $249.89 | +8.45% | $241.14 | $250.00 | $231.25 | 4.27M |
| 2026-08-06 | $230.43 | +2.58% | $216.00 | $238.74 | $210.42 | 3.66M |
| 2026-08-05 | $224.63 | -5.59% | $233.79 | $246.78 | $223.56 | 4.28M |
| 2026-08-04 | $237.92 | +8.96% | $230.00 | $242.50 | $224.54 | 6.95M |
| 2026-08-03 | $218.35 | +5.49% | $201.55 | $219.79 | $195.39 | 4.67M |
| 2026-07-31 | $206.99 | +2.94% | $215.89 | $216.99 | $199.39 | 6.43M |
| 2026-07-30 | $201.08 | +13.32% | $187.13 | $201.35 | $186.53 | 6.97M |
| 2026-07-29 | $177.45 | -7.71% | $189.55 | $193.59 | $177.00 | 7.01M |
| 2026-07-28 | $192.28 | -7.62% | $198.05 | $199.12 | $184.68 | 6.71M |
| 2026-07-27 | $208.14 | -2.35% | $216.95 | $220.00 | $197.01 | 5.01M |
| 2026-07-24 | $213.15 | -9.87% | $231.32 | $231.32 | $209.55 | 5.93M |
| 2026-07-23 | $236.50 | +3.61% | $223.93 | $241.14 | $223.25 | 4.50M |
| 2026-07-22 | $228.27 | +1.97% | $216.55 | $231.88 | $214.48 | 4.04M |
| 2026-07-21 | $223.87 | +5.56% | $224.44 | $225.84 | $216.40 | 4.77M |
| 2026-07-20 | $212.07 | +4.63% | $213.50 | $221.42 | $210.13 | 5.20M |
| 2026-07-17 | $202.68 | -2.54% | $193.53 | $209.97 | $185.87 | 8.28M |
| 2026-07-16 | $207.97 | -8.28% | $218.74 | $222.32 | $201.93 | 8.00M |
| 2026-07-15 | $226.74 | -4.00% | $238.00 | $239.81 | $217.42 | 5.57M |
| 2026-07-14 | $236.18 | -0.30% | $252.51 | $252.51 | $235.39 | 4.16M |
| 2026-07-13 | $236.88 | -8.11% | $248.52 | $252.81 | $235.50 | 6.74M |
| 2026-07-10 | $257.79 | -2.96% | $263.73 | $268.60 | $253.43 | 3.98M |
| 2026-07-09 | $265.65 | +2.69% | $274.17 | $279.20 | $261.33 | 6.96M |
| 2026-07-08 | $258.69 | +4.99% | $242.10 | $264.20 | $240.50 | 5.73M |
| 2026-07-07 | $246.40 | -7.21% | $249.86 | $253.75 | $235.59 | 7.84M |
| 2026-07-06 | $265.55 | +9.77% | $252.49 | $280.50 | $248.02 | 7.50M |
| 2026-07-02 | $241.91 | -6.63% | $260.02 | $278.11 | $233.17 | 9.05M |
| 2026-07-01 | $259.09 | -4.73% | $261.55 | $271.00 | $253.52 | 7.94M |
| 2026-06-30 | $271.95 | +10.69% | $249.40 | $275.43 | $244.06 | 8.07M |
| 2026-06-29 | $245.68 | +3.23% | $241.19 | $247.40 | $225.66 | 10.11M |
| 2026-06-26 | $238.00 | -11.20% | $261.26 | $262.56 | $231.08 | 38.64M |
| 2026-06-25 | $268.03 | -0.36% | $288.53 | $290.43 | $259.00 | 8.18M |
| 2026-06-24 | $268.99 | -1.11% | $281.15 | $284.00 | $259.71 | 6.67M |
| 2026-06-23 | $272.01 | -10.09% | $277.64 | $284.00 | $265.53 | 10.38M |
| 2026-06-22 | $302.52 | +11.29% | $290.78 | $308.67 | $287.25 | 9.53M |
| 2026-06-18 | $271.83 | +9.02% | $258.74 | $274.90 | $252.69 | 9.35M |
| 2026-06-17 | $249.33 | +4.24% | $249.76 | $261.87 | $243.06 | 7.49M |
| 2026-06-16 | $239.18 | -7.80% | $256.13 | $258.36 | $238.97 | 7.56M |
| 2026-06-15 | $259.41 | +3.43% | $263.00 | $264.25 | $243.33 | 7.92M |
| 2026-06-12 | $250.81 | -5.27% | $270.02 | $270.21 | $241.12 | 9.01M |
| 2026-06-11 | $264.76 | +11.39% | $243.65 | $268.18 | $242.00 | 13.01M |
| 2026-06-10 | $237.68 | +1.43% | $227.99 | $261.38 | $225.39 | 13.94M |
| 2026-06-09 | $234.32 | +5.42% | $226.74 | $252.70 | $209.55 | 15.75M |
| 2026-06-08 | $222.27 | +7.43% | $217.18 | $227.51 | $211.50 | 8.73M |
| 2026-06-05 | $206.89 | -4.88% | $208.12 | $234.22 | $202.68 | 15.92M |
| 2026-06-04 | $217.50 | +1.35% | $204.66 | $227.69 | $200.00 | 7.45M |
| 2026-06-03 | $214.60 | -6.29% | $230.52 | $235.00 | $204.00 | 9.70M |
| 2026-06-02 | $229.00 | +1.28% | $219.05 | $245.95 | $210.72 | 16.25M |
| 2026-06-01 | $226.10 | -4.21% | $240.02 | $243.21 | $223.54 | 13.04M |
| 2026-05-29 | $236.03 | +6.15% | $228.25 | $240.81 | $224.50 | 7.60M |
| 2026-05-28 | $222.35 | +0.51% | $222.24 | $229.39 | $212.71 | 5.01M |
| 2026-05-27 | $221.23 | -0.18% | $224.13 | $226.00 | $210.08 | 4.26M |
| 2026-05-26 | $221.64 | +1.48% | $228.01 | $233.70 | $211.58 | 9.58M |
| 2026-05-22 | $218.41 | +12.94% | $196.85 | $218.95 | $195.47 | 8.54M |