Credo Brands Marketing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	88.60	90.99	87.56	90.30	90.30	3.91%	52,425
Jan 21, 2026	87.00	89.24	85.31	86.90	86.90	-1.67%	117,945
Jan 20, 2026	94.48	94.48	87.80	88.38	88.38	-4.47%	161,063
Jan 19, 2026	93.50	93.99	92.10	92.52	92.52	-1.53%	44,745
Jan 16, 2026	93.05	95.95	93.05	93.96	93.96	0.05%	46,351
Jan 14, 2026	94.12	94.84	92.80	93.91	93.91	-0.72%	59,135
Jan 13, 2026	95.35	95.85	94.12	94.59	94.59	-0.64%	43,346
Jan 12, 2026	96.22	96.32	94.51	95.20	95.20	-0.98%	45,492
Jan 9, 2026	97.05	97.50	95.20	96.14	96.14	-1.26%	66,722
Jan 8, 2026	98.80	98.80	97.00	97.37	97.37	-0.88%	49,902
Jan 7, 2026	98.60	99.12	98.00	98.23	98.23	-0.10%	58,426
Jan 6, 2026	98.51	99.82	97.62	98.33	98.33	-0.09%	86,510
Jan 5, 2026	100.30	100.30	98.05	98.42	98.42	-1.77%	53,548
Jan 2, 2026	99.36	101.60	99.02	100.19	100.19	0.75%	99,840
Jan 1, 2026	100.90	101.35	98.87	99.44	99.44	-1.44%	84,202
Dec 31, 2025	99.90	105.00	98.77	100.89	100.89	1.33%	240,138
Dec 30, 2025	97.17	101.14	97.06	99.57	99.57	2.07%	122,539
Dec 29, 2025	99.50	99.90	97.00	97.55	97.55	-2.14%	48,592
Dec 26, 2025	100.87	101.44	98.40	99.68	99.68	-1.16%	64,570
Dec 24, 2025	99.90	101.88	99.02	100.85	100.85	0.97%	80,815
Dec 23, 2025	99.00	100.90	99.00	99.88	99.88	-0.25%	44,723
Dec 22, 2025	101.00	101.95	99.00	100.13	100.13	2.07%	107,503
Dec 19, 2025	96.31	99.00	96.03	98.10	98.10	1.35%	50,708
Dec 18, 2025	96.52	97.29	94.85	96.79	96.79	0.28%	63,573
Dec 17, 2025	97.40	97.78	96.00	96.52	96.52	-1.15%	56,745
Dec 16, 2025	97.39	98.48	96.21	97.64	97.64	0.69%	49,850
Dec 15, 2025	97.76	97.94	96.00	96.97	96.97	-1.03%	71,718
Dec 12, 2025	97.00	102.00	96.81	97.98	97.98	1.20%	200,997
Dec 11, 2025	96.01	97.98	94.33	96.82	96.82	0.95%	55,263
Dec 10, 2025	95.50	96.50	94.06	95.91	95.91	0.62%	64,559
Dec 9, 2025	93.87	95.95	91.32	95.32	95.32	2.34%	177,630
Dec 8, 2025	96.65	96.65	92.06	93.14	93.14	-2.50%	145,055
Dec 5, 2025	97.30	97.30	95.01	95.53	95.53	-0.94%	97,412
Dec 4, 2025	98.05	99.18	96.00	96.44	96.44	-2.17%	141,956
Dec 3, 2025	99.80	99.80	97.80	98.58	98.58	-0.86%	60,448
Dec 2, 2025	99.60	99.90	98.46	99.44	99.44	0.68%	61,837
Dec 1, 2025	100.11	100.50	98.00	98.77	98.77	-1.34%	144,847
Nov 28, 2025	100.00	101.60	99.40	100.11	100.11	-0.05%	67,020
Nov 27, 2025	101.00	102.00	99.11	100.16	100.16	-0.71%	57,496
Nov 26, 2025	100.00	101.40	99.06	100.88	100.88	1.80%	60,421
Nov 25, 2025	99.00	100.35	98.00	99.10	99.10	0.29%	83,142
Nov 24, 2025	100.12	100.61	98.17	98.81	98.81	-1.79%	103,062
Nov 21, 2025	102.60	102.60	99.01	100.61	100.61	-1.90%	91,077
Nov 20, 2025	100.50	103.00	100.50	102.56	102.56	2.12%	108,146
Nov 19, 2025	99.06	103.00	99.00	100.43	100.43	1.38%	265,422
Nov 18, 2025	102.70	102.70	98.90	99.06	99.06	-2.80%	212,511
Nov 17, 2025	102.99	103.00	101.51	101.91	101.91	-0.96%	99,028
Nov 14, 2025	101.87	103.53	101.76	102.90	102.90	1.01%	56,862
Nov 13, 2025	102.00	103.00	101.53	101.87	101.87	-0.44%	126,567
Nov 12, 2025	102.50	103.10	102.00	102.32	102.32	-0.48%	158,389