CRDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	109.08	116.29	109.02	113.70	-	10.88%	5,766,918
Mar 4, 2026	101.54	107.43	98.86	102.54	102.54	5.39%	8,799,613
Mar 3, 2026	101.00	102.63	92.60	97.30	97.30	-14.81%	19,599,133
Mar 2, 2026	108.05	115.69	106.66	114.22	114.22	1.74%	11,061,669
Feb 27, 2026	111.06	112.96	108.88	112.27	112.27	-1.93%	7,376,336
Feb 26, 2026	124.47	124.50	110.68	114.48	114.48	-7.27%	7,864,136
Feb 25, 2026	118.81	124.69	114.65	123.46	123.46	2.18%	5,359,609
Feb 24, 2026	124.01	125.56	119.88	120.83	120.83	-2.60%	4,042,312
Feb 23, 2026	122.40	124.41	118.88	124.05	124.05	-0.01%	3,814,547
Feb 20, 2026	128.94	131.98	123.43	124.06	124.06	-5.05%	5,201,470
Feb 19, 2026	130.00	131.63	127.09	130.66	130.66	2.15%	3,358,209
Feb 18, 2026	124.35	132.49	121.41	127.91	127.91	2.49%	3,918,892
Feb 17, 2026	117.50	126.96	114.10	124.80	124.80	2.77%	4,931,909
Feb 13, 2026	122.28	124.01	117.01	121.44	121.44	-0.28%	4,520,598
Feb 12, 2026	131.06	132.00	121.67	121.78	121.78	-5.16%	6,440,703
Feb 11, 2026	134.35	134.79	119.38	128.40	128.40	-4.69%	9,878,834
Feb 10, 2026	141.08	142.00	131.26	134.72	134.72	9.16%	12,592,737
Feb 9, 2026	113.41	124.33	111.08	123.41	123.41	10.78%	9,063,733
Feb 6, 2026	103.11	113.63	102.30	111.40	111.40	13.60%	9,896,575
Feb 5, 2026	96.00	101.82	94.19	98.06	98.06	1.14%	8,225,333
Feb 4, 2026	108.04	108.08	95.07	96.95	96.95	-12.90%	14,405,969
Feb 3, 2026	121.11	124.21	104.95	111.31	111.31	-7.21%	10,940,648
Feb 2, 2026	121.71	123.75	118.53	119.96	119.96	-4.25%	5,572,946
Jan 30, 2026	128.50	132.20	123.59	125.28	125.28	-3.24%	6,759,203
Jan 29, 2026	131.42	135.03	123.25	129.47	129.47	-0.15%	5,588,108
Jan 28, 2026	131.77	134.50	126.53	129.66	129.66	0.07%	5,146,957
Jan 27, 2026	130.77	133.00	127.70	129.57	129.57	1.21%	4,884,193
Jan 26, 2026	131.22	134.49	127.33	128.02	128.02	-3.86%	4,894,719
Jan 23, 2026	135.98	138.24	131.14	133.16	133.16	-1.44%	4,348,233
Jan 22, 2026	143.00	144.07	132.50	135.10	135.10	-2.92%	7,268,048
Jan 21, 2026	153.17	153.40	134.15	139.16	139.16	-9.18%	9,437,841
Jan 20, 2026	144.73	158.87	143.80	153.22	153.22	1.49%	6,083,765
Jan 16, 2026	150.05	155.41	148.81	150.97	150.97	1.24%	4,370,771
Jan 15, 2026	163.37	164.80	149.00	149.12	149.12	-4.92%	5,676,952
Jan 14, 2026	159.50	160.00	148.58	156.84	156.84	-2.81%	4,918,407
Jan 13, 2026	157.68	164.74	154.41	161.38	161.38	3.40%	4,604,737
Jan 12, 2026	148.75	156.43	147.36	156.07	156.07	3.76%	4,636,526
Jan 9, 2026	145.53	157.50	143.62	150.42	150.42	6.24%	7,517,330
Jan 8, 2026	140.44	142.94	135.07	141.59	141.59	0.42%	6,231,070
Jan 7, 2026	128.83	143.20	124.70	141.00	141.00	6.05%	9,879,309
Jan 6, 2026	139.88	139.88	129.51	132.95	132.95	-5.20%	7,360,822
Jan 5, 2026	145.85	148.15	133.11	140.24	140.24	-2.08%	8,056,378
Jan 2, 2026	148.40	152.00	140.59	143.22	143.22	-0.47%	5,797,634
Dec 31, 2025	144.20	146.30	143.09	143.89	143.89	-0.71%	2,521,593
Dec 30, 2025	144.43	147.72	142.30	144.92	144.92	0.15%	2,182,726
Dec 29, 2025	141.33	145.18	139.88	144.70	144.70	-0.09%	2,828,727
Dec 26, 2025	152.22	152.30	144.66	144.83	144.83	-3.57%	2,727,537
Dec 24, 2025	147.00	151.90	146.91	150.19	150.19	1.61%	1,956,415
Dec 23, 2025	146.69	150.19	143.12	147.81	147.81	-1.42%	3,091,916
Dec 22, 2025	155.72	156.09	148.34	149.94	149.94	-0.13%	5,094,061