Credo Technology Group Holding Ltd (CRDO)
NASDAQ: CRDO · Real-Time Price · USD
155.22
-0.33 (-0.21%)
Oct 27, 2025, 2:57 PM EDT - Market open
CRDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 162.32 | 163.20 | 153.80 | 155.33 | - | -0.14% | 2,537,258 |
| 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 |
| Sep 9, 2025 | 149.45 | 151.72 | 147.22 | 149.03 | 149.03 | 1.02% | 4,276,962 |
| Sep 8, 2025 | 144.27 | 149.08 | 140.99 | 147.53 | 147.53 | 4.76% | 7,085,063 |
| Sep 5, 2025 | 137.90 | 142.57 | 136.24 | 140.82 | 140.82 | 5.09% | 7,242,960 |
| Sep 4, 2025 | 138.00 | 141.09 | 132.73 | 134.00 | 134.00 | 7.40% | 14,059,120 |
| Sep 3, 2025 | 124.34 | 127.28 | 122.10 | 124.77 | 124.77 | 0.40% | 8,263,428 |
| Sep 2, 2025 | 121.91 | 124.59 | 116.16 | 124.27 | 124.27 | 0.99% | 6,412,912 |
| Aug 29, 2025 | 130.87 | 131.20 | 121.00 | 123.06 | 123.06 | -6.65% | 4,965,911 |
| Aug 28, 2025 | 123.69 | 134.35 | 123.69 | 131.82 | 131.82 | 7.41% | 4,880,681 |
| Aug 27, 2025 | 120.73 | 123.98 | 118.64 | 122.73 | 122.73 | 2.19% | 3,447,885 |
| Aug 26, 2025 | 115.28 | 121.39 | 115.09 | 120.10 | 120.10 | 4.06% | 3,567,784 |
| Aug 25, 2025 | 113.84 | 117.18 | 112.50 | 115.41 | 115.41 | 1.20% | 2,160,413 |
| Aug 22, 2025 | 107.39 | 116.35 | 105.86 | 114.04 | 114.04 | 2.87% | 4,815,231 |
| Aug 21, 2025 | 105.84 | 111.22 | 105.00 | 110.86 | 110.86 | 4.59% | 3,461,832 |
| Aug 20, 2025 | 104.50 | 106.18 | 100.06 | 105.99 | 105.99 | -0.29% | 5,526,790 |
| Aug 19, 2025 | 116.29 | 116.74 | 104.79 | 106.30 | 106.30 | -10.48% | 5,390,917 |
| Aug 18, 2025 | 116.42 | 119.50 | 114.14 | 118.74 | 118.74 | 1.71% | 2,974,360 |