Credo Technology Group Holding Ltd (CRDO)
NASDAQ: CRDO · Real-Time Price · USD
42.97
-0.97 (-2.21%)
At close: Nov 20, 2024, 4:00 PM
42.43
-0.54 (-1.26%)
Pre-market: Nov 21, 2024, 5:21 AM EST
CRDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 4, 2024 | 31.81 | 32.70 | 31.48 | 32.57 | 32.57 | 5.44% | 1,966,795 |
| Oct 3, 2024 | 30.15 | 32.46 | 30.06 | 30.89 | 30.89 | 1.51% | 2,281,977 |
| Oct 2, 2024 | 29.96 | 30.80 | 29.16 | 30.43 | 30.43 | 1.57% | 1,715,186 |
| Oct 1, 2024 | 30.88 | 30.91 | 29.61 | 29.96 | 29.96 | -2.73% | 1,629,774 |
| Sep 30, 2024 | 30.94 | 31.98 | 30.42 | 30.80 | 30.80 | -2.07% | 2,691,977 |
| Sep 27, 2024 | 31.30 | 31.64 | 30.76 | 31.45 | 31.45 | 0.70% | 1,836,890 |
| Sep 26, 2024 | 31.00 | 31.36 | 29.91 | 31.23 | 31.23 | 4.73% | 1,882,420 |
| Sep 25, 2024 | 29.90 | 30.95 | 29.58 | 29.82 | 29.82 | -0.20% | 1,836,443 |
| Sep 24, 2024 | 29.91 | 29.99 | 28.75 | 29.88 | 29.88 | 0.30% | 1,818,152 |
| Sep 23, 2024 | 29.48 | 30.30 | 29.16 | 29.79 | 29.79 | 2.09% | 1,735,510 |
| Sep 20, 2024 | 28.85 | 29.36 | 28.31 | 29.18 | 29.18 | 0.69% | 3,540,947 |
| Sep 19, 2024 | 28.30 | 29.58 | 28.00 | 28.98 | 28.98 | 7.13% | 2,885,256 |
| Sep 18, 2024 | 27.24 | 28.54 | 27.03 | 27.05 | 27.05 | -0.70% | 1,794,606 |
| Sep 17, 2024 | 27.90 | 28.48 | 26.96 | 27.24 | 27.24 | -1.87% | 2,085,108 |
| Sep 16, 2024 | 28.24 | 28.61 | 27.66 | 27.76 | 27.76 | -2.63% | 1,751,052 |
| Sep 13, 2024 | 27.99 | 28.63 | 27.03 | 28.51 | 28.51 | 2.66% | 2,188,645 |
| Sep 12, 2024 | 26.55 | 28.34 | 26.31 | 27.77 | 27.77 | 4.20% | 2,838,064 |
| Sep 11, 2024 | 25.11 | 27.55 | 25.04 | 26.65 | 26.65 | 7.03% | 3,691,256 |
| Sep 10, 2024 | 24.53 | 25.33 | 24.47 | 24.90 | 24.90 | 2.64% | 3,459,953 |
| Sep 9, 2024 | 24.79 | 25.34 | 24.24 | 24.26 | 24.26 | -0.49% | 3,018,779 |
| Sep 6, 2024 | 27.50 | 27.50 | 24.08 | 24.38 | 24.38 | -8.52% | 7,003,797 |
| Sep 5, 2024 | 27.33 | 28.21 | 24.94 | 26.65 | 26.65 | -14.86% | 10,574,820 |
| Sep 4, 2024 | 31.48 | 32.06 | 30.60 | 31.30 | 31.30 | -1.04% | 3,884,903 |
| Sep 3, 2024 | 34.41 | 34.41 | 31.38 | 31.63 | 31.63 | -9.40% | 3,319,992 |
| Aug 30, 2024 | 35.20 | 35.85 | 34.67 | 34.91 | 34.91 | -0.82% | 2,374,560 |
| Aug 29, 2024 | 34.00 | 35.95 | 33.88 | 35.20 | 35.20 | 3.23% | 1,973,650 |
| Aug 28, 2024 | 34.96 | 35.22 | 33.18 | 34.10 | 34.10 | -3.62% | 1,911,046 |
| Aug 27, 2024 | 34.78 | 35.60 | 33.75 | 35.38 | 35.38 | 0.48% | 1,587,226 |
| Aug 26, 2024 | 36.50 | 36.50 | 33.93 | 35.21 | 35.21 | -3.40% | 2,816,995 |
| Aug 23, 2024 | 35.71 | 36.81 | 35.48 | 36.45 | 36.45 | 3.49% | 3,228,388 |
| Aug 22, 2024 | 36.16 | 36.22 | 34.95 | 35.22 | 35.22 | -2.38% | 1,868,288 |
| Aug 21, 2024 | 32.00 | 36.11 | 31.84 | 36.08 | 36.08 | 12.75% | 3,730,683 |
| Aug 20, 2024 | 31.61 | 32.29 | 31.50 | 32.00 | 32.00 | 0.66% | 2,221,675 |
| Aug 19, 2024 | 30.37 | 31.79 | 29.84 | 31.79 | 31.79 | 4.50% | 1,585,551 |
| Aug 16, 2024 | 30.11 | 30.70 | 29.90 | 30.42 | 30.42 | 0.26% | 1,189,876 |
| Aug 15, 2024 | 29.50 | 30.38 | 29.11 | 30.34 | 30.34 | 5.60% | 1,795,414 |
| Aug 14, 2024 | 28.89 | 29.10 | 28.05 | 28.73 | 28.73 | 0.21% | 1,015,329 |
| Aug 13, 2024 | 27.91 | 29.01 | 27.60 | 28.67 | 28.67 | 3.88% | 1,427,722 |
| Aug 12, 2024 | 27.40 | 28.17 | 27.17 | 27.60 | 27.60 | 0.47% | 1,159,156 |
| Aug 9, 2024 | 26.63 | 27.68 | 26.58 | 27.47 | 27.47 | 2.23% | 1,192,403 |
| Aug 8, 2024 | 25.62 | 27.18 | 25.05 | 26.87 | 26.87 | 8.13% | 1,358,473 |
| Aug 7, 2024 | 25.94 | 26.23 | 24.78 | 24.85 | 24.85 | -1.00% | 1,185,651 |
| Aug 6, 2024 | 24.90 | 25.49 | 23.86 | 25.10 | 25.10 | 2.03% | 1,108,486 |
| Aug 5, 2024 | 22.50 | 25.57 | 22.50 | 24.60 | 24.60 | -2.88% | 1,769,125 |
| Aug 2, 2024 | 25.18 | 26.33 | 24.49 | 25.33 | 25.33 | -4.63% | 2,209,431 |
| Aug 1, 2024 | 27.14 | 27.74 | 26.39 | 26.56 | 26.56 | -4.29% | 2,008,170 |
| Jul 31, 2024 | 27.24 | 28.12 | 26.55 | 27.75 | 27.75 | 6.90% | 2,266,778 |
| Jul 30, 2024 | 27.45 | 27.49 | 25.64 | 25.96 | 25.96 | -5.19% | 2,601,109 |
| Jul 29, 2024 | 28.96 | 29.30 | 27.29 | 27.38 | 27.38 | -4.20% | 1,622,742 |
| Jul 26, 2024 | 28.80 | 29.28 | 28.34 | 28.58 | 28.58 | 0.25% | 1,146,393 |
| Jul 25, 2024 | 29.13 | 29.38 | 27.62 | 28.51 | 28.51 | -2.86% | 2,007,713 |
| Jul 24, 2024 | 30.07 | 30.21 | 29.04 | 29.35 | 29.35 | -3.99% | 2,045,718 |
| Jul 23, 2024 | 29.31 | 30.92 | 29.10 | 30.57 | 30.57 | 3.56% | 1,683,502 |
| Jul 22, 2024 | 29.99 | 30.30 | 28.97 | 29.52 | 29.52 | 0.07% | 1,465,930 |
| Jul 19, 2024 | 29.69 | 29.69 | 28.90 | 29.50 | 29.50 | -0.24% | 1,088,498 |
| Jul 18, 2024 | 30.96 | 31.09 | 28.54 | 29.57 | 29.57 | -2.89% | 2,386,854 |
| Jul 17, 2024 | 32.62 | 33.38 | 30.10 | 30.45 | 30.45 | -9.99% | 4,833,807 |
| Jul 16, 2024 | 33.14 | 33.96 | 32.24 | 33.83 | 33.83 | 2.24% | 3,184,582 |
| Jul 15, 2024 | 31.25 | 33.87 | 31.11 | 33.09 | 33.09 | 7.19% | 3,571,662 |
| Jul 12, 2024 | 30.99 | 31.57 | 30.61 | 30.87 | 30.87 | 0.68% | 1,221,215 |
| Jul 11, 2024 | 31.50 | 31.61 | 30.06 | 30.66 | 30.66 | -1.76% | 1,764,762 |
| Jul 10, 2024 | 31.33 | 31.66 | 30.82 | 31.21 | 31.21 | -0.73% | 1,062,028 |
| Jul 9, 2024 | 31.82 | 32.32 | 31.41 | 31.44 | 31.44 | -1.13% | 1,391,719 |
| Jul 8, 2024 | 31.85 | 32.37 | 31.45 | 31.80 | 31.80 | 0.54% | 1,259,144 |
| Jul 5, 2024 | 31.55 | 32.17 | 31.36 | 31.63 | 31.63 | 0.16% | 973,897 |
| Jul 3, 2024 | 31.35 | 32.03 | 31.01 | 31.58 | 31.58 | 0.73% | 715,465 |
| Jul 2, 2024 | 31.11 | 31.91 | 30.76 | 31.35 | 31.35 | 0.42% | 1,942,735 |