Credo Brands Marketing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	89.87	90.79	86.00	86.48	86.48	-3.11%	303,171
May 22, 2026	84.09	94.40	82.88	89.26	89.26	8.88%	3,726,453
May 21, 2026	79.00	85.55	77.25	81.98	81.98	6.00%	359,415
May 20, 2026	78.20	78.60	76.01	77.34	77.34	-0.76%	76,056
May 19, 2026	78.35	78.35	76.22	77.93	77.93	1.51%	104,800
May 18, 2026	77.61	78.60	74.00	76.77	76.77	-0.81%	97,545
May 15, 2026	78.10	78.90	77.11	77.40	77.40	-1.36%	55,873
May 14, 2026	79.00	79.44	77.00	78.47	78.47	0.59%	76,843
May 13, 2026	77.79	78.37	76.31	78.01	78.01	1.29%	94,879
May 12, 2026	79.00	80.28	76.52	77.02	77.02	-3.48%	63,385
May 11, 2026	82.60	82.60	79.11	79.80	79.80	-3.40%	123,810
May 8, 2026	82.74	84.50	82.06	82.61	82.61	-0.17%	126,525
May 7, 2026	82.55	83.39	81.73	82.75	82.75	0.74%	115,564
May 6, 2026	79.25	82.99	78.51	82.14	82.14	3.90%	250,805
May 5, 2026	78.41	80.60	78.20	79.06	79.06	1.28%	133,786
May 4, 2026	77.77	79.00	77.14	78.06	78.06	0.37%	113,672
Apr 30, 2026	78.20	78.23	75.80	77.77	77.77	0.19%	105,035
Apr 29, 2026	78.31	79.39	77.15	77.62	77.62	-1.08%	110,434
Apr 28, 2026	78.50	80.94	78.00	78.47	78.47	-0.75%	146,862
Apr 27, 2026	78.00	79.33	77.78	79.06	79.06	2.00%	106,330
Apr 24, 2026	79.69	79.89	76.51	77.51	77.51	-1.37%	128,032
Apr 23, 2026	79.86	79.86	78.18	78.59	78.59	-1.61%	129,761
Apr 22, 2026	77.55	81.00	77.55	79.88	79.88	3.26%	234,489
Apr 21, 2026	77.60	79.05	77.11	77.36	77.36	-0.55%	435,379
Apr 20, 2026	79.00	79.37	77.16	77.79	77.79	-1.44%	114,177
Apr 17, 2026	79.62	79.79	78.30	78.93	78.93	0.62%	138,281
Apr 16, 2026	80.81	80.81	78.00	78.44	78.44	-1.00%	319,417
Apr 15, 2026	80.99	80.99	78.53	79.23	79.23	1.25%	334,880
Apr 13, 2026	77.99	80.50	76.32	78.25	78.25	-0.87%	113,815
Apr 10, 2026	77.80	79.99	77.80	78.94	78.94	2.25%	109,896
Apr 9, 2026	79.25	80.39	76.00	77.20	77.20	-3.05%	142,531
Apr 8, 2026	77.00	80.31	74.66	79.63	79.63	8.24%	278,392
Apr 7, 2026	72.95	74.51	72.08	73.57	73.57	1.22%	84,351
Apr 6, 2026	73.35	73.35	70.07	72.68	72.68	0.55%	162,185
Apr 2, 2026	67.40	73.40	64.20	72.28	72.28	6.43%	222,812
Apr 1, 2026	65.50	69.55	65.50	67.91	67.91	6.01%	285,910
Mar 30, 2026	66.96	69.00	63.06	64.06	64.06	-6.71%	397,107
Mar 27, 2026	70.30	71.75	67.50	68.67	68.67	-3.21%	388,058
Mar 25, 2026	71.50	74.00	69.92	70.95	70.95	-0.53%	414,172
Mar 24, 2026	73.02	73.68	71.00	71.33	71.33	-1.59%	286,800
Mar 23, 2026	74.50	74.54	72.05	72.48	72.48	-2.85%	157,042
Mar 20, 2026	75.35	76.34	74.43	74.61	74.61	-0.97%	142,049
Mar 19, 2026	75.99	76.88	75.00	75.34	75.34	-0.84%	145,307
Mar 18, 2026	73.85	77.50	73.85	75.98	75.98	1.77%	133,893
Mar 17, 2026	76.58	76.64	74.50	74.66	74.66	-2.19%	128,206
Mar 16, 2026	77.11	78.32	74.20	76.33	76.33	-2.60%	219,622
Mar 13, 2026	77.31	79.14	76.10	78.37	78.37	0.37%	116,227
Mar 12, 2026	78.49	78.75	76.78	78.08	78.08	-0.27%	171,612
Mar 11, 2026	80.37	81.15	78.00	78.29	78.29	-1.63%	160,935
Mar 10, 2026	82.50	82.91	78.80	79.59	79.59	-2.83%	470,380