Credo Technology Group Holding Ltd (CRDO)
NASDAQ: CRDO · Real-Time Price · USD
143.89
-1.03 (-0.71%)
At close: Dec 31, 2025, 4:00 PM EST
144.00
+0.11 (0.08%)
After-hours: Dec 31, 2025, 7:57 PM EST
CRDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 144.20 | 146.30 | 143.09 | 143.89 | 143.89 | -0.71% | 2,495,419 |
| Dec 30, 2025 | 144.43 | 147.72 | 142.30 | 144.92 | 144.92 | 0.15% | 2,168,435 |
| Dec 29, 2025 | 141.33 | 145.18 | 139.88 | 144.70 | 144.70 | -0.09% | 2,798,107 |
| Dec 26, 2025 | 152.22 | 152.30 | 144.66 | 144.83 | 144.83 | -3.57% | 2,709,380 |
| Dec 24, 2025 | 147.00 | 151.90 | 146.91 | 150.19 | 150.19 | 1.61% | 1,951,626 |
| Dec 23, 2025 | 146.69 | 150.19 | 143.12 | 147.81 | 147.81 | -1.42% | 3,083,611 |
| Dec 22, 2025 | 155.72 | 156.09 | 148.34 | 149.94 | 149.94 | -0.13% | 5,078,715 |
| Dec 19, 2025 | 142.96 | 151.42 | 141.09 | 150.13 | 150.13 | 8.34% | 9,597,317 |
| Dec 18, 2025 | 140.95 | 142.97 | 136.57 | 138.57 | 138.57 | 3.31% | 5,368,980 |
| Dec 17, 2025 | 142.33 | 143.99 | 132.76 | 134.13 | 134.13 | -4.42% | 4,740,876 |
| Dec 16, 2025 | 139.76 | 142.30 | 137.27 | 140.34 | 140.34 | -1.18% | 4,713,722 |
| Dec 15, 2025 | 147.02 | 147.78 | 141.06 | 142.02 | 142.02 | -1.31% | 5,552,434 |
| Dec 12, 2025 | 151.00 | 154.00 | 142.35 | 143.91 | 143.91 | -6.84% | 7,818,288 |
| Dec 11, 2025 | 159.60 | 160.27 | 148.86 | 154.47 | 154.47 | -2.22% | 6,821,273 |
| Dec 10, 2025 | 168.27 | 169.64 | 155.50 | 157.98 | 157.98 | -7.23% | 8,945,844 |
| Dec 9, 2025 | 175.36 | 176.74 | 167.18 | 170.29 | 170.29 | -4.83% | 4,856,361 |
| Dec 8, 2025 | 179.54 | 181.00 | 169.39 | 178.94 | 178.94 | 1.65% | 5,847,564 |
| Dec 5, 2025 | 185.17 | 186.50 | 173.90 | 176.04 | 176.04 | -2.70% | 5,292,226 |
| Dec 4, 2025 | 187.00 | 189.18 | 176.50 | 180.92 | 180.92 | -4.37% | 5,648,014 |
| Dec 3, 2025 | 188.37 | 190.41 | 176.00 | 189.19 | 189.19 | 0.40% | 7,506,016 |
| Dec 2, 2025 | 195.64 | 213.80 | 186.83 | 188.44 | 188.44 | 10.12% | 16,853,544 |
| Dec 1, 2025 | 172.02 | 183.69 | 171.13 | 171.13 | 171.13 | -3.64% | 10,755,526 |
| Nov 28, 2025 | 167.50 | 177.98 | 167.48 | 177.60 | 177.60 | 8.29% | 5,665,151 |
| Nov 26, 2025 | 156.40 | 166.98 | 155.52 | 164.01 | 164.01 | 6.38% | 5,384,135 |
| Nov 25, 2025 | 146.39 | 154.30 | 139.00 | 154.18 | 154.18 | 2.21% | 5,199,972 |
| Nov 24, 2025 | 137.04 | 152.38 | 137.00 | 150.85 | 150.85 | 13.00% | 16,606,997 |
| Nov 21, 2025 | 130.74 | 137.43 | 123.87 | 133.49 | 133.49 | -0.92% | 8,404,367 |
| Nov 20, 2025 | 153.88 | 157.86 | 133.48 | 134.73 | 134.73 | -5.04% | 9,424,465 |
| Nov 19, 2025 | 140.57 | 146.96 | 137.04 | 141.88 | 141.88 | 1.66% | 4,493,985 |
| Nov 18, 2025 | 139.85 | 144.53 | 137.05 | 139.56 | 139.56 | -4.14% | 4,502,978 |
| 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 |