Credo Brands Marketing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	84.00	84.59	79.91	81.24	81.24	-3.57%	155,279
Jul 27, 2026	84.28	86.00	83.40	84.25	84.25	1.60%	38,027
Jul 24, 2026	83.00	84.50	81.38	82.92	82.92	-0.54%	80,754
Jul 23, 2026	83.62	84.98	83.00	83.37	83.37	-0.30%	27,810
Jul 22, 2026	85.00	85.81	82.85	83.62	83.62	-1.80%	57,047
Jul 21, 2026	85.60	85.85	84.31	85.15	85.15	0.20%	38,789
Jul 20, 2026	84.66	86.00	84.50	84.98	84.98	0.41%	34,597
Jul 17, 2026	86.00	86.49	83.94	84.63	84.63	-1.12%	57,906
Jul 16, 2026	88.00	88.00	85.10	85.59	85.59	-1.62%	44,721
Jul 15, 2026	85.05	89.45	85.05	87.00	87.00	1.41%	155,179
Jul 14, 2026	85.98	87.29	85.50	85.79	85.79	-1.57%	43,854
Jul 13, 2026	85.84	87.98	85.06	87.16	87.16	1.80%	69,814
Jul 10, 2026	84.85	86.80	84.85	85.62	85.62	0.97%	49,842
Jul 9, 2026	84.25	86.08	83.59	84.80	84.80	0.65%	73,288
Jul 8, 2026	86.35	87.30	83.91	84.25	84.25	-3.18%	71,405
Jul 7, 2026	89.07	89.78	86.00	87.02	87.02	-1.57%	79,987
Jul 6, 2026	89.49	89.50	87.50	88.41	88.41	-0.58%	40,512
Jul 3, 2026	90.15	90.90	88.00	88.93	88.93	-0.61%	76,382
Jul 2, 2026	86.16	91.24	85.91	89.48	89.48	4.09%	242,995
Jul 1, 2026	86.00	87.34	85.22	85.96	85.96	0.94%	106,256
Jun 30, 2026	86.50	87.72	85.00	85.16	85.16	-2.01%	122,209
Jun 29, 2026	87.46	87.68	86.02	86.91	86.91	-0.63%	56,763
Jun 25, 2026	92.00	92.00	86.65	87.46	87.46	-4.10%	156,271
Jun 24, 2026	90.32	94.09	89.63	91.20	91.20	0.74%	264,442
Jun 23, 2026	90.96	91.55	88.38	90.53	90.53	-0.58%	120,936
Jun 22, 2026	90.89	91.75	88.56	91.06	91.06	1.29%	157,282
Jun 19, 2026	91.30	91.64	89.10	89.90	89.90	-1.14%	100,082
Jun 18, 2026	90.35	91.69	89.63	90.94	90.94	0.66%	209,288
Jun 17, 2026	88.32	92.40	87.72	90.34	90.34	2.29%	263,350
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