Credo Technology Group Holding Ltd (CRDO)
NASDAQ: CRDO · Real-Time Price · USD
139.52
-6.06 (-4.16%)
Nov 18, 2025, 3:52 PM EST - Market open
CRDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 139.85 | 144.53 | 137.05 | 139.06 | - | -4.48% | 3,460,964 |
| Nov 17, 2025 | 142.00 | 149.02 | 141.40 | 145.58 | 145.58 | 0.04% | 4,124,307 |
| Nov 14, 2025 | 135.00 | 151.50 | 132.05 | 145.52 | 145.52 | 1.80% | 5,715,397 |
| Nov 13, 2025 | 157.89 | 158.09 | 137.29 | 142.95 | 142.95 | -10.85% | 7,413,881 |
| Nov 12, 2025 | 163.41 | 163.93 | 154.11 | 160.34 | 160.34 | 1.16% | 3,984,160 |
| Nov 11, 2025 | 165.92 | 166.68 | 157.27 | 158.50 | 158.50 | -6.85% | 3,985,486 |
| Nov 10, 2025 | 172.90 | 173.25 | 164.50 | 170.16 | 170.16 | 4.00% | 4,127,820 |
| Nov 7, 2025 | 157.40 | 163.74 | 146.41 | 163.61 | 163.61 | 0.53% | 6,910,107 |
| Nov 6, 2025 | 174.60 | 178.99 | 162.41 | 162.74 | 162.74 | -6.02% | 5,245,519 |
| Nov 5, 2025 | 171.25 | 175.20 | 168.01 | 173.16 | 173.16 | 5.44% | 4,984,298 |
| Nov 4, 2025 | 170.60 | 178.35 | 163.84 | 164.23 | 164.23 | -9.08% | 5,998,252 |
| Nov 3, 2025 | 191.34 | 191.68 | 177.26 | 180.64 | 180.64 | -3.72% | 4,599,738 |
| Oct 31, 2025 | 172.85 | 193.50 | 170.42 | 187.62 | 187.62 | 12.60% | 7,556,883 |
| Oct 30, 2025 | 168.28 | 179.13 | 165.00 | 166.62 | 166.62 | -2.86% | 5,154,885 |
| Oct 29, 2025 | 165.28 | 172.37 | 164.60 | 171.52 | 171.52 | 5.76% | 4,543,415 |
| Oct 28, 2025 | 156.00 | 163.49 | 154.35 | 162.18 | 162.18 | 4.66% | 4,021,913 |
| Oct 27, 2025 | 162.32 | 163.20 | 153.80 | 154.96 | 154.96 | -0.38% | 3,906,465 |
| Oct 24, 2025 | 157.35 | 163.51 | 154.63 | 155.55 | 155.55 | 3.03% | 6,051,904 |
| Oct 23, 2025 | 136.15 | 151.66 | 136.00 | 150.97 | 150.97 | 10.04% | 5,553,935 |
| Oct 22, 2025 | 143.96 | 148.71 | 132.18 | 137.20 | 137.20 | -4.83% | 6,333,176 |
| Oct 21, 2025 | 150.41 | 153.12 | 142.51 | 144.17 | 144.17 | -4.94% | 5,265,705 |
| Oct 20, 2025 | 148.00 | 153.70 | 147.39 | 151.66 | 151.66 | 5.61% | 6,634,803 |
| Oct 17, 2025 | 132.80 | 143.95 | 131.12 | 143.61 | 143.61 | 5.19% | 6,207,376 |
| Oct 16, 2025 | 134.50 | 136.89 | 131.06 | 136.53 | 136.53 | 3.90% | 4,884,534 |
| Oct 15, 2025 | 136.13 | 138.87 | 128.80 | 131.41 | 131.41 | 1.28% | 6,274,708 |
| Oct 14, 2025 | 143.55 | 151.67 | 129.20 | 129.75 | 129.75 | -13.44% | 10,759,006 |
| Oct 13, 2025 | 146.00 | 150.30 | 143.50 | 149.90 | 149.90 | 7.97% | 5,980,582 |
| Oct 10, 2025 | 150.00 | 151.74 | 138.26 | 138.83 | 138.83 | -8.15% | 8,183,245 |
| Oct 9, 2025 | 145.57 | 151.52 | 145.05 | 151.15 | 151.15 | 1.53% | 5,514,572 |
| Oct 8, 2025 | 139.40 | 149.05 | 137.21 | 148.87 | 148.87 | 8.51% | 6,720,542 |
| Oct 7, 2025 | 146.69 | 146.99 | 134.80 | 137.20 | 137.20 | -6.93% | 8,393,252 |
| Oct 6, 2025 | 152.84 | 156.75 | 143.75 | 147.42 | 147.42 | 2.47% | 6,451,321 |
| Oct 3, 2025 | 155.28 | 156.89 | 141.50 | 143.87 | 143.87 | -3.85% | 6,153,710 |
| Oct 2, 2025 | 152.46 | 155.59 | 145.78 | 149.63 | 149.63 | 3.26% | 6,126,478 |
| Oct 1, 2025 | 144.77 | 145.66 | 140.51 | 144.91 | 144.91 | -0.48% | 4,274,433 |
| Sep 30, 2025 | 146.87 | 150.26 | 142.57 | 145.61 | 145.61 | -0.27% | 3,625,741 |
| Sep 29, 2025 | 148.45 | 152.75 | 145.73 | 146.01 | 146.01 | 2.15% | 5,283,192 |
| Sep 26, 2025 | 146.31 | 147.00 | 139.25 | 142.93 | 142.93 | -1.39% | 4,861,815 |
| Sep 25, 2025 | 139.84 | 148.58 | 138.00 | 144.94 | 144.94 | -2.97% | 6,634,578 |
| Sep 24, 2025 | 158.99 | 158.99 | 146.80 | 149.38 | 149.38 | -7.94% | 7,768,869 |
| Sep 23, 2025 | 163.42 | 164.05 | 155.21 | 162.26 | 162.26 | -1.12% | 4,831,609 |
| Sep 22, 2025 | 167.85 | 176.50 | 159.56 | 164.10 | 164.10 | -3.22% | 6,067,858 |
| Sep 19, 2025 | 172.84 | 174.00 | 167.32 | 169.56 | 169.56 | -1.60% | 12,625,081 |
| Sep 18, 2025 | 173.10 | 176.70 | 170.70 | 172.31 | 172.31 | 4.79% | 5,338,256 |
| Sep 17, 2025 | 163.93 | 167.15 | 157.77 | 164.44 | 164.44 | 0.01% | 3,599,609 |
| Sep 16, 2025 | 163.51 | 168.14 | 160.60 | 164.42 | 164.42 | 0.27% | 4,137,364 |
| Sep 15, 2025 | 161.50 | 167.92 | 159.51 | 163.98 | 163.98 | 1.23% | 4,300,983 |
| Sep 12, 2025 | 160.03 | 164.98 | 158.90 | 161.99 | 161.99 | 1.68% | 3,549,214 |
| Sep 11, 2025 | 168.23 | 168.42 | 158.61 | 159.32 | 159.32 | -2.83% | 6,295,631 |
| Sep 10, 2025 | 156.10 | 164.06 | 154.58 | 163.96 | 163.96 | 10.02% | 7,452,601 |