Credo Technology Group Holding Ltd (CRDO)

CRDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	69.28	72.13	68.64	71.64	71.64	4.54%	6,531,814
Jun 10, 2025	71.33	72.31	66.75	68.53	68.53	-3.60%	6,852,000
Jun 9, 2025	73.23	74.60	70.81	71.09	71.09	-2.56%	6,553,724
Jun 6, 2025	74.62	74.89	71.23	72.96	72.96	-0.05%	4,140,968
Jun 5, 2025	77.12	77.78	72.35	73.00	73.00	-4.53%	7,614,488
Jun 4, 2025	73.03	77.29	69.95	76.46	76.46	6.31%	11,022,711
Jun 3, 2025	74.95	80.99	71.33	71.92	71.92	14.80%	22,645,770
Jun 2, 2025	60.21	63.42	59.88	62.65	62.65	2.77%	7,245,109
May 30, 2025	62.71	63.05	59.21	60.96	60.96	-4.50%	4,681,569
May 29, 2025	65.90	66.38	62.01	63.83	63.83	1.79%	4,430,652
May 28, 2025	64.46	64.50	62.54	62.71	62.71	-1.48%	2,330,909
May 27, 2025	64.00	65.09	62.52	63.65	63.65	3.03%	3,633,446
May 23, 2025	59.24	62.04	59.00	61.78	61.78	1.65%	1,958,778
May 22, 2025	60.26	62.53	59.09	60.78	60.78	0.55%	2,812,133
May 21, 2025	61.00	63.66	59.57	60.45	60.45	-2.67%	3,304,771
May 20, 2025	61.21	62.46	61.00	62.11	62.11	0.24%	2,694,311
May 19, 2025	57.23	62.06	57.21	61.96	61.96	3.04%	3,581,950
May 16, 2025	59.82	60.51	59.18	60.13	60.13	0.92%	2,892,538
May 15, 2025	58.35	59.78	57.49	59.58	59.58	-0.35%	3,133,396
May 14, 2025	60.39	61.44	58.57	59.79	59.79	1.22%	5,913,157
May 13, 2025	55.78	60.24	55.75	59.07	59.07	6.95%	6,165,130
May 12, 2025	55.77	56.79	53.28	55.23	55.23	8.72%	5,550,670
May 9, 2025	52.20	52.87	49.67	50.80	50.80	-1.15%	2,840,000
May 8, 2025	49.76	51.73	49.05	51.39	51.39	6.11%	5,503,234
May 7, 2025	47.29	48.56	46.09	48.43	48.43	1.59%	3,546,863
May 6, 2025	46.81	47.88	45.65	47.67	47.67	-2.09%	2,918,999
May 5, 2025	47.41	49.44	47.16	48.69	48.69	0.89%	2,688,806
May 2, 2025	47.41	48.75	46.74	48.26	48.26	5.97%	4,043,469
May 1, 2025	46.22	47.17	45.15	45.54	45.54	5.78%	3,893,234
Apr 30, 2025	40.99	43.09	40.18	43.05	43.05	-0.37%	3,043,107
Apr 29, 2025	43.00	43.66	42.54	43.21	43.21	0.39%	2,143,821
Apr 28, 2025	43.97	44.00	41.77	43.04	43.04	-1.47%	3,181,438
Apr 25, 2025	41.99	44.10	41.88	43.68	43.68	3.04%	2,370,289
Apr 24, 2025	40.80	43.69	40.52	42.39	42.39	4.69%	4,466,971
Apr 23, 2025	40.74	42.47	39.71	40.49	40.49	9.37%	4,368,241
Apr 22, 2025	35.67	37.61	35.58	37.02	37.02	6.20%	4,446,828
Apr 21, 2025	35.65	35.86	33.04	34.86	34.86	-4.83%	4,360,622
Apr 17, 2025	37.16	37.77	36.16	36.63	36.63	-2.89%	2,411,708
Apr 16, 2025	36.92	38.02	36.08	37.72	37.72	-3.73%	2,794,254
Apr 15, 2025	39.23	40.48	38.70	39.18	39.18	0.20%	2,443,333
Apr 14, 2025	40.83	41.53	37.93	39.10	39.10	0.98%	2,801,739
Apr 11, 2025	37.75	38.99	37.40	38.72	38.72	1.26%	2,543,711
Apr 10, 2025	41.66	41.66	37.44	38.24	38.24	-11.62%	5,404,688
Apr 9, 2025	36.30	44.28	35.31	43.27	43.27	22.58%	7,185,372
Apr 8, 2025	38.44	39.94	34.10	35.30	35.30	-1.70%	6,529,042
Apr 7, 2025	30.08	38.99	29.09	35.91	35.91	7.84%	7,606,482
Apr 4, 2025	33.99	34.10	30.82	33.30	33.30	-10.34%	8,429,048
Apr 3, 2025	38.33	39.21	37.07	37.14	37.14	-13.71%	6,092,461
Apr 2, 2025	40.08	44.77	40.03	43.04	43.04	3.16%	5,069,816
Apr 1, 2025	40.00	41.73	39.03	41.72	41.72	3.88%	3,728,020

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.