Credo Brands Marketing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	89.70	89.70	87.15	88.32	88.32	-0.54%	97,566
Jun 15, 2026	88.89	90.44	87.74	88.80	88.80	0.79%	217,674
Jun 12, 2026	85.12	89.00	85.12	88.10	88.10	4.48%	148,590
Jun 11, 2026	85.99	86.50	84.00	84.32	84.32	-1.94%	47,771
Jun 10, 2026	88.00	89.66	85.15	85.99	85.99	-2.65%	65,257
Jun 9, 2026	87.88	89.35	85.24	88.33	88.33	2.02%	58,312
Jun 8, 2026	88.40	89.50	86.13	86.58	86.58	-3.44%	84,221
Jun 5, 2026	87.15	91.90	87.05	89.66	89.66	2.66%	173,039
Jun 4, 2026	88.94	89.48	86.98	87.34	87.34	-2.28%	71,934
Jun 3, 2026	90.37	93.00	88.10	89.38	89.38	0.38%	219,081
Jun 2, 2026	81.90	90.59	81.10	89.04	89.04	7.56%	461,184
Jun 1, 2026	87.76	88.30	82.50	82.78	82.78	-3.22%	188,462
May 29, 2026	89.89	91.65	84.95	85.53	85.53	-4.84%	211,893
May 27, 2026	90.85	90.85	89.15	89.88	89.88	-1.07%	132,888
May 26, 2026	86.50	92.90	86.48	90.85	90.85	5.05%	513,977
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