Credo Technology Group Holding Ltd (CRDO)
NASDAQ: CRDO · Real-Time Price · USD
37.14
-5.90 (-13.71%)
Apr 3, 2025, 4:00 PM EDT - Market closed
CRDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 38.33 | 39.21 | 37.19 | 37.74 | - | -12.31% | 4,292,911 |
| Apr 2, 2025 | 40.08 | 44.77 | 40.03 | 43.04 | 43.04 | 3.16% | 5,069,816 |
| Apr 1, 2025 | 40.00 | 41.73 | 39.03 | 41.72 | 41.72 | 3.88% | 3,728,020 |
| Mar 31, 2025 | 38.54 | 40.35 | 37.41 | 40.16 | 40.16 | -0.86% | 5,106,743 |
| Mar 28, 2025 | 41.87 | 42.54 | 40.18 | 40.51 | 40.51 | -4.53% | 3,012,002 |
| Mar 27, 2025 | 43.47 | 43.57 | 41.31 | 42.43 | 42.43 | -5.61% | 6,272,936 |
| Mar 26, 2025 | 48.53 | 48.87 | 44.18 | 44.95 | 44.95 | -8.60% | 4,799,213 |
| Mar 25, 2025 | 49.54 | 50.48 | 48.58 | 49.18 | 49.18 | -2.67% | 3,052,759 |
| Mar 24, 2025 | 47.67 | 50.75 | 47.60 | 50.53 | 50.53 | 9.04% | 5,601,882 |
| Mar 21, 2025 | 44.92 | 46.63 | 43.57 | 46.34 | 46.34 | -0.32% | 3,273,357 |
| Mar 20, 2025 | 45.58 | 47.31 | 45.40 | 46.49 | 46.49 | -0.60% | 2,653,314 |
| Mar 19, 2025 | 44.61 | 47.53 | 43.95 | 46.77 | 46.77 | 6.13% | 4,636,890 |
| Mar 18, 2025 | 46.69 | 47.00 | 43.46 | 44.07 | 44.07 | -6.27% | 5,275,792 |
| Mar 17, 2025 | 49.13 | 49.13 | 46.15 | 47.02 | 47.02 | -4.33% | 5,608,632 |
| Mar 14, 2025 | 46.49 | 49.20 | 46.21 | 49.15 | 49.15 | 9.34% | 5,097,968 |
| Mar 13, 2025 | 46.46 | 47.27 | 43.86 | 44.95 | 44.95 | -5.43% | 3,986,384 |
| Mar 12, 2025 | 45.74 | 47.58 | 44.87 | 47.53 | 47.53 | 9.62% | 7,387,124 |
| Mar 11, 2025 | 39.38 | 43.87 | 39.20 | 43.36 | 43.36 | 9.91% | 6,282,697 |
| Mar 10, 2025 | 41.82 | 42.46 | 38.70 | 39.45 | 39.45 | -9.73% | 6,004,049 |
| Mar 7, 2025 | 43.25 | 44.34 | 39.47 | 43.70 | 43.70 | 3.87% | 8,374,668 |
| Mar 6, 2025 | 43.58 | 43.95 | 39.88 | 42.07 | 42.07 | -9.97% | 11,877,506 |
| Mar 5, 2025 | 47.21 | 48.51 | 43.90 | 46.73 | 46.73 | -13.97% | 18,851,192 |
| Mar 4, 2025 | 49.01 | 55.87 | 48.40 | 54.32 | 54.32 | 7.74% | 11,929,504 |
| Mar 3, 2025 | 56.80 | 57.50 | 49.65 | 50.42 | 50.42 | -8.63% | 6,847,987 |
| 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 |