Credo Technology Group Holding Ltd (CRDO)
NASDAQ: CRDO · Real-Time Price · USD
165.80
+1.82 (1.11%)
Sep 16, 2025, 3:37 PM EDT - Market open
CRDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 163.51 | 168.14 | 160.60 | 165.61 | - | 0.99% | 2,783,738 |
| 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 |
| Aug 15, 2025 | 116.69 | 116.77 | 112.51 | 116.74 | 116.74 | -0.50% | 2,936,858 |
| Aug 14, 2025 | 119.45 | 120.46 | 114.57 | 117.33 | 117.33 | -3.14% | 4,400,763 |
| Aug 13, 2025 | 128.40 | 128.56 | 116.27 | 121.13 | 121.13 | -3.39% | 4,676,919 |
| Aug 12, 2025 | 119.18 | 125.44 | 117.23 | 125.38 | 125.38 | 5.74% | 3,235,989 |
| Aug 11, 2025 | 119.71 | 122.80 | 117.50 | 118.57 | 118.57 | -1.53% | 2,358,157 |
| Aug 8, 2025 | 120.90 | 121.05 | 118.11 | 120.41 | 120.41 | 0.53% | 2,921,743 |
| Aug 7, 2025 | 119.80 | 121.50 | 116.20 | 119.78 | 119.78 | 2.08% | 3,133,149 |
| Aug 6, 2025 | 111.17 | 118.41 | 110.10 | 117.34 | 117.34 | 6.39% | 4,519,108 |
| Aug 5, 2025 | 114.98 | 115.70 | 108.50 | 110.29 | 110.29 | -3.84% | 3,485,053 |
| Aug 4, 2025 | 109.09 | 114.90 | 107.56 | 114.70 | 114.70 | 6.64% | 3,192,349 |
| Aug 1, 2025 | 105.48 | 110.11 | 102.81 | 107.56 | 107.56 | -3.58% | 5,722,736 |
| Jul 31, 2025 | 117.98 | 118.95 | 110.88 | 111.55 | 111.55 | -3.84% | 5,513,443 |
| Jul 30, 2025 | 111.98 | 116.60 | 111.25 | 116.01 | 116.01 | 6.06% | 4,712,814 |
| Jul 29, 2025 | 110.00 | 112.67 | 108.52 | 109.38 | 109.38 | 1.32% | 4,566,094 |
| Jul 28, 2025 | 104.63 | 108.04 | 103.42 | 107.95 | 107.95 | 6.65% | 4,507,560 |
| Jul 25, 2025 | 100.15 | 102.92 | 99.80 | 101.22 | 101.22 | 0.05% | 2,304,781 |
| Jul 24, 2025 | 99.90 | 102.29 | 97.21 | 101.17 | 101.17 | 2.80% | 4,193,343 |
| Jul 23, 2025 | 92.84 | 98.45 | 92.50 | 98.41 | 98.41 | 5.90% | 4,447,114 |
| Jul 22, 2025 | 93.22 | 95.30 | 88.42 | 92.93 | 92.93 | -2.94% | 4,899,583 |
| Jul 21, 2025 | 93.28 | 98.43 | 92.91 | 95.74 | 95.74 | 2.43% | 4,510,569 |
| Jul 18, 2025 | 98.43 | 98.43 | 91.15 | 93.47 | 93.47 | -5.06% | 7,199,213 |
| Jul 17, 2025 | 101.78 | 104.35 | 97.68 | 98.45 | 98.45 | -2.71% | 4,873,739 |
| Jul 16, 2025 | 102.50 | 103.38 | 98.31 | 101.19 | 101.19 | -1.36% | 4,001,030 |
| Jul 15, 2025 | 101.90 | 103.18 | 99.50 | 102.59 | 102.59 | 3.94% | 3,763,550 |
| Jul 14, 2025 | 97.16 | 100.55 | 94.63 | 98.70 | 98.70 | 0.18% | 3,840,705 |
| Jul 11, 2025 | 95.41 | 100.13 | 95.30 | 98.52 | 98.52 | 1.26% | 3,230,906 |
| Jul 10, 2025 | 97.96 | 98.07 | 91.53 | 97.29 | 97.29 | -0.31% | 5,418,515 |
| Jul 9, 2025 | 96.00 | 99.36 | 94.51 | 97.59 | 97.59 | 4.53% | 6,828,347 |
| Jul 8, 2025 | 93.30 | 94.81 | 91.40 | 93.36 | 93.36 | 0.68% | 5,486,097 |