CRDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	134.35	134.79	119.38	125.75	-	-6.66%	6,568,268
Feb 10, 2026	141.08	142.00	131.26	134.72	134.72	9.16%	12,337,558
Feb 9, 2026	113.41	124.33	111.08	123.41	123.41	10.78%	7,719,829
Feb 6, 2026	103.11	113.63	102.30	111.40	111.40	13.60%	9,607,293
Feb 5, 2026	96.00	101.82	94.19	98.06	98.06	1.14%	8,141,281
Feb 4, 2026	108.04	108.08	95.07	96.95	96.95	-12.90%	14,293,023
Feb 3, 2026	121.11	124.21	104.95	111.31	111.31	-7.21%	10,884,076
Feb 2, 2026	121.71	123.75	118.53	119.96	119.96	-4.25%	5,437,515
Jan 30, 2026	128.50	132.20	123.59	125.28	125.28	-3.24%	6,619,144
Jan 29, 2026	131.42	135.03	123.25	129.47	129.47	-0.15%	5,538,794
Jan 28, 2026	131.77	134.50	126.53	129.66	129.66	0.07%	5,137,726
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
Dec 19, 2025	142.96	151.42	141.09	150.13	150.13	8.34%	9,664,796
Dec 18, 2025	140.95	142.97	136.57	138.57	138.57	3.31%	5,374,192
Dec 17, 2025	142.33	143.99	132.76	134.13	134.13	-4.42%	4,786,862
Dec 16, 2025	139.76	142.30	137.27	140.34	140.34	-1.18%	4,778,370
Dec 15, 2025	147.02	147.78	141.06	142.02	142.02	-1.31%	5,586,538
Dec 12, 2025	151.00	154.00	142.35	143.91	143.91	-6.84%	7,997,682
Dec 11, 2025	159.60	160.27	148.86	154.47	154.47	-2.22%	7,089,019
Dec 10, 2025	168.27	169.64	155.50	157.98	157.98	-7.23%	9,031,554
Dec 9, 2025	175.36	176.74	167.18	170.29	170.29	-4.83%	4,881,564
Dec 8, 2025	179.54	181.00	169.39	178.94	178.94	1.65%	5,847,564
Dec 5, 2025	185.17	186.50	173.90	176.04	176.04	-2.70%	5,292,226
Dec 4, 2025	187.00	189.18	176.50	180.92	180.92	-4.37%	5,648,014
Dec 3, 2025	188.37	190.41	176.00	189.19	189.19	0.40%	7,506,016
Dec 2, 2025	195.64	213.80	186.83	188.44	188.44	10.12%	16,853,544
Dec 1, 2025	172.02	183.69	171.13	171.13	171.13	-3.64%	10,755,526