Credo Brands Marketing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	79.71	83.40	78.60	81.91	81.91	-1.29%	129,317
Mar 6, 2026	82.00	84.94	81.84	82.98	82.98	0.50%	79,477
Mar 5, 2026	82.10	84.56	81.36	82.57	82.57	0.01%	88,557
Mar 4, 2026	83.00	83.20	80.40	82.56	82.56	-0.80%	149,414
Mar 2, 2026	83.99	84.88	82.11	83.23	83.23	-3.97%	158,420
Feb 27, 2026	84.90	86.98	84.03	86.67	86.67	2.04%	95,222
Feb 26, 2026	84.41	85.60	84.06	84.94	84.94	1.26%	74,406
Feb 25, 2026	84.69	85.61	83.00	83.88	83.88	-1.14%	131,805
Feb 24, 2026	85.80	85.91	84.02	84.85	84.85	-1.49%	104,323
Feb 23, 2026	89.65	89.86	85.71	86.13	86.13	-3.40%	268,670
Feb 20, 2026	87.57	89.48	86.95	89.16	89.16	1.82%	64,084
Feb 19, 2026	88.50	89.17	87.06	87.57	87.57	-0.48%	139,206
Feb 18, 2026	89.00	89.75	87.84	87.99	87.99	-0.97%	127,913
Feb 17, 2026	87.99	90.45	87.99	88.85	88.85	-0.31%	133,216
Feb 16, 2026	91.25	91.65	88.14	89.13	89.13	-3.07%	163,118