Credent Global Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.00	30.00	29.50	29.93	29.93	1.11%	54,556
May 27, 2026	30.01	30.01	28.52	29.60	29.60	-1.33%	176,867
May 26, 2026	29.99	30.00	29.00	30.00	30.00	1.56%	447,220
May 25, 2026	32.49	32.81	28.99	29.54	29.54	5.16%	24,833
May 22, 2026	28.40	29.15	27.10	28.09	28.09	0.61%	22,998
May 21, 2026	28.33	28.33	27.22	27.92	27.92	0.54%	16,049
May 20, 2026	27.98	27.98	26.80	27.77	27.77	2.28%	10,081
May 19, 2026	28.50	28.50	27.05	27.15	27.15	-2.79%	55,875
May 18, 2026	28.75	28.75	27.61	27.93	27.93	-0.39%	13,630
May 15, 2026	27.11	28.48	27.08	28.04	28.04	1.48%	57,178
May 14, 2026	29.08	29.08	27.10	27.63	27.63	-3.12%	26,380
May 13, 2026	29.90	29.90	28.31	28.52	28.52	-0.90%	18,031
May 12, 2026	29.50	30.00	28.75	28.78	28.78	-3.55%	20,508
May 11, 2026	29.70	29.95	28.73	29.84	29.84	2.40%	36,229
May 8, 2026	28.99	29.45	28.50	29.14	29.14	1.29%	30,992
May 7, 2026	29.99	29.99	28.36	28.77	28.77	-0.59%	53,252
May 6, 2026	29.15	29.69	28.63	28.94	28.94	-0.24%	24,236
May 5, 2026	29.88	30.00	28.10	29.01	29.01	-2.45%	37,105
May 4, 2026	30.20	30.25	29.01	29.74	29.74	1.29%	20,844
Apr 30, 2026	28.60	29.50	28.55	29.36	29.36	0.48%	13,287
Apr 29, 2026	30.49	30.49	28.51	29.22	29.22	-1.32%	20,154
Apr 28, 2026	29.49	29.88	29.31	29.61	29.61	-1.10%	16,663
Apr 27, 2026	30.49	30.49	29.21	29.94	29.94	2.11%	34,099
Apr 24, 2026	29.98	29.98	28.99	29.32	29.32	-0.41%	16,109
Apr 23, 2026	29.77	29.90	28.57	29.44	29.44	-1.11%	17,358
Apr 22, 2026	28.93	30.00	28.70	29.77	29.77	4.27%	63,667
Apr 21, 2026	28.96	29.48	27.71	28.55	28.55	-1.42%	19,384
Apr 20, 2026	29.26	29.44	28.33	28.96	28.96	0.94%	81,220
Apr 17, 2026	29.00	29.95	27.55	28.69	28.69	-0.66%	40,294
Apr 16, 2026	30.80	30.80	28.36	28.88	28.88	-2.37%	31,810
Apr 15, 2026	30.00	30.00	29.10	29.58	29.58	0.85%	13,488
Apr 13, 2026	30.40	30.40	29.00	29.33	29.33	-0.95%	46,161
Apr 10, 2026	28.72	30.78	28.15	29.61	29.61	0.37%	28,501
Apr 9, 2026	30.00	31.00	28.25	29.50	29.50	-0.71%	191,012
Apr 8, 2026	29.09	30.00	28.15	29.71	29.71	1.64%	5,841
Apr 7, 2026	30.00	30.00	28.00	29.23	29.23	-0.95%	6,933
Apr 6, 2026	29.13	29.80	28.85	29.51	29.51	2.29%	4,311
Apr 2, 2026	29.89	30.00	28.15	28.85	28.85	-1.67%	13,594
Apr 1, 2026	26.65	29.77	26.65	29.34	29.34	5.09%	7,339
Mar 30, 2026	28.78	29.73	27.00	27.92	27.92	-6.06%	9,364
Mar 27, 2026	26.30	30.70	25.50	29.72	29.72	12.28%	452,596
Mar 25, 2026	26.02	28.97	25.50	26.47	26.47	-6.03%	221,367
Mar 24, 2026	29.35	29.35	27.75	28.17	28.17	1.88%	10,505
Mar 23, 2026	28.00	28.99	27.60	27.65	27.65	0.33%	39,482
Mar 20, 2026	27.80	28.80	27.53	27.56	27.56	-0.86%	8,047
Mar 19, 2026	28.06	29.48	27.50	27.80	27.80	-1.94%	6,963
Mar 18, 2026	27.55	28.84	27.55	28.35	28.35	1.39%	6,298
Mar 17, 2026	28.00	28.79	27.51	27.96	27.96	-0.14%	2,597
Mar 16, 2026	30.00	30.75	27.25	28.00	28.00	-7.07%	24,978
Mar 13, 2026	31.29	31.29	29.38	30.13	30.13	-1.02%	2,869