Credo Technology Group Holding Ltd (CRDO)
NASDAQ: CRDO · Real-Time Price · USD
50.42
-4.76 (-8.63%)
At close: Mar 3, 2025, 4:00 PM
50.60
+0.18 (0.36%)
After-hours: Mar 3, 2025, 7:22 PM EST
CRDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 56.80 | 57.50 | 49.65 | 50.42 | 50.42 | -8.63% | 6,822,168 |
| Feb 28, 2025 | 50.54 | 56.26 | 48.51 | 55.18 | 55.18 | 4.90% | 8,884,581 |
| Feb 27, 2025 | 62.74 | 62.75 | 52.16 | 52.60 | 52.60 | -14.18% | 7,391,024 |
| Feb 26, 2025 | 59.61 | 63.70 | 58.58 | 61.29 | 61.29 | 7.58% | 4,812,500 |
| Feb 25, 2025 | 59.01 | 59.20 | 53.90 | 56.97 | 56.97 | -5.40% | 7,192,090 |
| Feb 24, 2025 | 64.95 | 65.62 | 58.79 | 60.23 | 60.23 | -9.82% | 8,294,394 |
| Feb 21, 2025 | 72.15 | 73.78 | 66.64 | 66.78 | 66.78 | -6.31% | 4,181,281 |
| Feb 20, 2025 | 70.75 | 71.91 | 65.08 | 71.28 | 71.28 | -0.67% | 5,387,945 |
| Feb 19, 2025 | 74.48 | 75.03 | 70.34 | 71.76 | 71.76 | -4.63% | 3,558,958 |
| Feb 18, 2025 | 72.91 | 76.82 | 72.00 | 75.24 | 75.24 | 6.42% | 4,399,628 |
| Feb 14, 2025 | 69.52 | 71.06 | 64.93 | 70.70 | 70.70 | 0.31% | 4,937,124 |
| Feb 13, 2025 | 71.19 | 75.10 | 69.49 | 70.48 | 70.48 | -1.22% | 3,880,037 |
| Feb 12, 2025 | 69.68 | 73.83 | 68.45 | 71.35 | 71.35 | -3.00% | 4,600,818 |
| Feb 11, 2025 | 75.00 | 79.41 | 73.50 | 73.56 | 73.56 | -4.57% | 3,480,973 |
| Feb 10, 2025 | 78.97 | 80.22 | 76.50 | 77.08 | 77.08 | -0.26% | 4,311,543 |
| Feb 7, 2025 | 80.14 | 82.51 | 76.00 | 77.28 | 77.28 | -2.96% | 4,204,618 |
| Feb 6, 2025 | 81.41 | 83.43 | 78.00 | 79.64 | 79.64 | 0.06% | 4,706,830 |
| Feb 5, 2025 | 77.00 | 80.14 | 74.15 | 79.59 | 79.59 | 4.38% | 4,492,654 |
| Feb 4, 2025 | 73.04 | 76.85 | 70.52 | 76.25 | 76.25 | 6.18% | 5,001,791 |
| Feb 3, 2025 | 63.80 | 72.57 | 62.51 | 71.81 | 71.81 | 2.56% | 6,875,276 |
| Jan 31, 2025 | 67.21 | 76.05 | 66.88 | 70.02 | 70.02 | 8.39% | 9,179,836 |
| Jan 30, 2025 | 62.92 | 66.29 | 62.61 | 64.60 | 64.60 | 9.88% | 5,217,405 |
| Jan 29, 2025 | 59.40 | 60.81 | 57.23 | 58.79 | 58.79 | 1.10% | 5,664,873 |
| Jan 28, 2025 | 59.55 | 60.03 | 54.81 | 58.15 | 58.15 | 4.59% | 8,567,929 |
| Jan 27, 2025 | 68.26 | 68.55 | 51.80 | 55.60 | 55.60 | -30.91% | 20,178,249 |
| Jan 24, 2025 | 84.65 | 85.34 | 80.34 | 80.47 | 80.47 | -4.41% | 3,291,623 |
| Jan 23, 2025 | 83.57 | 85.92 | 82.52 | 84.18 | 84.18 | -1.54% | 3,278,851 |
| Jan 22, 2025 | 83.75 | 86.69 | 83.20 | 85.50 | 85.50 | 4.88% | 4,873,038 |
| Jan 21, 2025 | 83.75 | 85.56 | 76.12 | 81.52 | 81.52 | 1.87% | 6,235,010 |
| Jan 17, 2025 | 77.70 | 82.00 | 75.26 | 80.02 | 80.02 | 5.85% | 6,461,203 |
| Jan 16, 2025 | 76.71 | 78.46 | 75.28 | 75.60 | 75.60 | 0.16% | 4,018,766 |
| Jan 15, 2025 | 71.50 | 76.00 | 70.63 | 75.48 | 75.48 | 8.78% | 4,452,568 |
| Jan 14, 2025 | 70.88 | 71.72 | 68.36 | 69.39 | 69.39 | 0.51% | 3,121,961 |
| Jan 13, 2025 | 70.21 | 70.81 | 67.25 | 69.04 | 69.04 | -6.45% | 4,340,941 |
| Jan 10, 2025 | 72.31 | 75.29 | 70.72 | 73.80 | 73.80 | 1.07% | 3,841,703 |
| Jan 8, 2025 | 74.54 | 74.54 | 69.91 | 73.02 | 73.02 | -3.00% | 3,719,743 |
| Jan 7, 2025 | 77.06 | 77.24 | 71.36 | 75.28 | 75.28 | -1.77% | 5,360,150 |
| Jan 6, 2025 | 75.42 | 78.80 | 75.02 | 76.64 | 76.64 | 5.87% | 5,725,787 |
| Jan 3, 2025 | 71.77 | 73.11 | 69.39 | 72.39 | 72.39 | 2.06% | 2,900,445 |
| Jan 2, 2025 | 68.66 | 70.97 | 65.53 | 70.93 | 70.93 | 5.53% | 3,056,002 |
| Dec 31, 2024 | 69.39 | 70.46 | 67.04 | 67.21 | 67.21 | -3.43% | 2,742,684 |
| Dec 30, 2024 | 67.67 | 71.06 | 66.94 | 69.60 | 69.60 | 0.45% | 2,298,611 |
| Dec 27, 2024 | 71.54 | 71.86 | 67.40 | 69.29 | 69.29 | -3.79% | 2,915,452 |
| Dec 26, 2024 | 71.50 | 74.20 | 71.31 | 72.02 | 72.02 | 1.12% | 2,571,944 |
| Dec 24, 2024 | 69.75 | 71.70 | 68.82 | 71.22 | 71.22 | 3.34% | 1,574,663 |
| Dec 23, 2024 | 69.69 | 70.40 | 67.55 | 68.92 | 68.92 | 0.60% | 2,273,860 |
| Dec 20, 2024 | 65.51 | 69.66 | 64.33 | 68.51 | 68.51 | 2.19% | 6,449,683 |
| Dec 19, 2024 | 68.46 | 69.74 | 65.54 | 67.04 | 67.04 | 0.87% | 3,065,126 |
| Dec 18, 2024 | 71.07 | 71.77 | 64.87 | 66.46 | 66.46 | -4.83% | 4,526,644 |
| Dec 17, 2024 | 76.30 | 76.44 | 69.73 | 69.83 | 69.83 | -9.61% | 4,697,964 |
| Dec 16, 2024 | 78.19 | 78.97 | 74.40 | 77.25 | 77.25 | 1.71% | 5,158,347 |
| Dec 13, 2024 | 71.99 | 76.53 | 70.61 | 75.95 | 75.95 | 11.01% | 6,696,979 |
| Dec 12, 2024 | 68.60 | 70.00 | 67.32 | 68.42 | 68.42 | -1.50% | 3,075,300 |
| Dec 11, 2024 | 67.91 | 70.36 | 66.53 | 69.46 | 69.46 | 4.83% | 4,519,610 |
| Dec 10, 2024 | 68.68 | 68.81 | 63.12 | 66.26 | 66.26 | -1.15% | 3,922,109 |
| Dec 9, 2024 | 74.12 | 74.68 | 66.80 | 67.03 | 67.03 | -9.70% | 5,667,779 |
| Dec 6, 2024 | 70.66 | 75.32 | 70.00 | 74.23 | 74.23 | 5.44% | 4,595,392 |
| Dec 5, 2024 | 69.20 | 72.27 | 66.01 | 70.40 | 70.40 | 2.01% | 5,725,468 |
| Dec 4, 2024 | 72.11 | 75.30 | 67.51 | 69.01 | 69.01 | -2.38% | 7,857,288 |
| Dec 3, 2024 | 64.45 | 72.30 | 64.00 | 70.69 | 70.69 | 47.89% | 16,634,628 |
| Dec 2, 2024 | 49.38 | 49.74 | 47.49 | 47.80 | 47.80 | -2.37% | 6,631,741 |
| Nov 29, 2024 | 46.13 | 51.40 | 46.09 | 48.96 | 48.96 | 7.11% | 2,905,957 |
| Nov 27, 2024 | 46.78 | 47.23 | 44.81 | 45.71 | 45.71 | -2.06% | 2,770,767 |
| Nov 26, 2024 | 47.24 | 48.39 | 45.83 | 46.67 | 46.67 | -0.85% | 2,883,400 |
| Nov 25, 2024 | 46.61 | 48.65 | 46.43 | 47.07 | 47.07 | 2.68% | 3,023,515 |
| Nov 22, 2024 | 46.63 | 47.65 | 45.80 | 45.84 | 45.84 | -0.95% | 2,133,971 |
| Nov 21, 2024 | 44.45 | 47.53 | 44.37 | 46.28 | 46.28 | 7.70% | 3,090,824 |
| Nov 20, 2024 | 44.00 | 44.60 | 42.25 | 42.97 | 42.97 | -2.21% | 1,980,867 |
| Nov 19, 2024 | 40.18 | 44.22 | 40.12 | 43.94 | 43.94 | 8.23% | 2,205,658 |
| Nov 18, 2024 | 40.15 | 41.32 | 39.95 | 40.60 | 40.60 | 2.11% | 2,068,175 |
| Nov 15, 2024 | 41.42 | 41.42 | 39.18 | 39.76 | 39.76 | -5.11% | 3,817,595 |
| Nov 14, 2024 | 46.00 | 46.45 | 41.61 | 41.90 | 41.90 | -8.65% | 4,080,395 |
| Nov 13, 2024 | 47.00 | 47.58 | 45.86 | 45.87 | 45.87 | -1.25% | 1,935,436 |
| Nov 12, 2024 | 46.80 | 47.58 | 45.72 | 46.45 | 46.45 | -0.06% | 1,931,931 |
| Nov 11, 2024 | 48.33 | 48.94 | 45.14 | 46.48 | 46.48 | -3.17% | 2,227,985 |
| Nov 8, 2024 | 47.13 | 48.32 | 46.10 | 48.00 | 48.00 | 2.08% | 2,901,003 |
| Nov 7, 2024 | 45.19 | 47.13 | 45.11 | 47.02 | 47.02 | 6.02% | 3,029,832 |
| Nov 6, 2024 | 43.83 | 44.82 | 43.07 | 44.35 | 44.35 | 5.97% | 2,585,595 |
| Nov 5, 2024 | 40.76 | 42.92 | 40.60 | 41.85 | 41.85 | 4.44% | 2,661,502 |
| Nov 4, 2024 | 39.85 | 40.49 | 39.24 | 40.07 | 40.07 | -0.89% | 1,965,494 |
| Nov 1, 2024 | 37.95 | 40.86 | 37.95 | 40.43 | 40.43 | 7.24% | 3,521,006 |
| Oct 31, 2024 | 39.75 | 39.76 | 36.89 | 37.70 | 37.70 | -6.06% | 3,302,201 |
| Oct 30, 2024 | 40.70 | 41.28 | 39.69 | 40.13 | 40.13 | -3.76% | 1,768,361 |
| Oct 29, 2024 | 40.32 | 41.92 | 40.23 | 41.70 | 41.70 | 3.89% | 1,674,815 |
| Oct 28, 2024 | 39.22 | 40.59 | 38.91 | 40.14 | 40.14 | 2.45% | 1,918,638 |
| Oct 25, 2024 | 39.40 | 40.19 | 38.90 | 39.18 | 39.18 | 0.44% | 1,641,386 |
| Oct 24, 2024 | 38.60 | 39.31 | 38.01 | 39.01 | 39.01 | 0.89% | 1,422,488 |
| Oct 23, 2024 | 39.45 | 40.33 | 38.01 | 38.67 | 38.67 | -2.61% | 2,480,735 |
| Oct 22, 2024 | 39.74 | 40.19 | 38.73 | 39.70 | 39.70 | -0.58% | 1,640,239 |
| Oct 21, 2024 | 37.46 | 39.95 | 37.24 | 39.93 | 39.93 | 7.02% | 2,515,484 |
| Oct 18, 2024 | 37.90 | 39.06 | 37.07 | 37.31 | 37.31 | -0.80% | 1,663,739 |
| Oct 17, 2024 | 37.86 | 38.76 | 37.46 | 37.61 | 37.61 | 1.68% | 2,256,406 |
| Oct 16, 2024 | 36.82 | 37.50 | 35.82 | 36.99 | 36.99 | 1.68% | 1,979,357 |
| Oct 15, 2024 | 38.10 | 38.29 | 35.63 | 36.38 | 36.38 | -4.64% | 3,408,928 |
| Oct 14, 2024 | 39.11 | 40.37 | 37.76 | 38.15 | 38.15 | -0.29% | 3,026,646 |
| Oct 11, 2024 | 37.06 | 39.00 | 36.60 | 38.26 | 38.26 | 2.74% | 3,072,039 |
| Oct 10, 2024 | 34.85 | 37.29 | 34.69 | 37.24 | 37.24 | 5.89% | 2,319,411 |
| Oct 9, 2024 | 34.39 | 35.87 | 34.26 | 35.17 | 35.17 | 4.33% | 3,138,816 |
| Oct 8, 2024 | 32.83 | 33.80 | 32.50 | 33.71 | 33.71 | 3.60% | 1,551,883 |
| Oct 7, 2024 | 32.37 | 33.05 | 31.71 | 32.54 | 32.54 | -0.09% | 1,870,348 |