Credo Technology Group Holding Ltd (CRDO)
NASDAQ: CRDO · Real-Time Price · USD
37.70
-2.43 (-6.06%)
At close: Oct 31, 2024, 4:00 PM
38.65
+0.95 (2.52%)
After-hours: Oct 31, 2024, 5:50 PM EDT
CRDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 39.75 | 39.76 | 36.89 | 37.69 | 37.69 | -6.08% | 3,244,764 |
| Oct 30, 2024 | 40.70 | 41.28 | 39.69 | 40.13 | 40.13 | -3.76% | 1,768,400 |
| 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 | 0.88% | 1,422,488 |
| Oct 23, 2024 | 39.45 | 40.33 | 38.01 | 38.67 | 38.67 | -2.59% | 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% | 2,515,500 |
| 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% | 1,551,900 |
| 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% | 1,629,800 |
| Sep 30, 2024 | 30.94 | 31.98 | 30.42 | 30.80 | 30.80 | -2.07% | 2,692,000 |
| Sep 27, 2024 | 31.30 | 31.64 | 30.76 | 31.45 | 31.45 | 0.70% | 1,836,900 |
| 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% | 2,885,300 |
| 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% | 3,691,300 |
| Sep 10, 2024 | 24.53 | 25.33 | 24.47 | 24.90 | 24.90 | 2.64% | 3,460,000 |
| Sep 9, 2024 | 24.79 | 25.34 | 24.24 | 24.26 | 24.26 | -0.49% | 3,018,800 |
| Sep 6, 2024 | 27.50 | 27.50 | 24.08 | 24.38 | 24.38 | -8.52% | 7,003,800 |
| 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% | 3,960,700 |
| Sep 3, 2024 | 34.41 | 34.41 | 31.38 | 31.63 | 31.63 | -9.40% | 3,320,000 |
| 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 | 36.80 | 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% | 1,868,300 |
| 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% | 2,221,700 |
| Aug 19, 2024 | 30.37 | 31.79 | 29.84 | 31.79 | 31.79 | 4.50% | 1,585,600 |
| Aug 16, 2024 | 30.11 | 30.70 | 29.90 | 30.42 | 30.42 | 0.26% | 1,189,900 |
| 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% | 1,185,700 |
| 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% | 2,008,200 |
| Jul 31, 2024 | 27.24 | 28.12 | 26.55 | 27.75 | 27.75 | 6.90% | 2,266,800 |
| 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% | 1,146,400 |
| 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 |
| Jul 1, 2024 | 31.24 | 31.34 | 30.14 | 31.22 | 31.22 | -2.25% | 1,849,467 |
| Jun 28, 2024 | 31.47 | 32.78 | 31.45 | 31.94 | 31.94 | 2.08% | 4,227,378 |
| Jun 27, 2024 | 29.89 | 31.30 | 29.71 | 31.29 | 31.29 | 5.32% | 3,059,226 |
| Jun 26, 2024 | 29.24 | 29.84 | 28.79 | 29.71 | 29.71 | 0.47% | 1,537,737 |
| Jun 25, 2024 | 29.17 | 30.00 | 28.48 | 29.57 | 29.57 | 8.35% | 1,976,393 |
| Jun 24, 2024 | 27.00 | 27.78 | 27.00 | 27.29 | 27.29 | -0.73% | 1,558,631 |
| Jun 21, 2024 | 28.14 | 28.14 | 27.02 | 27.49 | 27.49 | -3.10% | 3,524,830 |
| Jun 20, 2024 | 29.20 | 29.56 | 27.73 | 28.37 | 28.37 | -2.88% | 1,769,929 |
| Jun 18, 2024 | 28.63 | 29.75 | 28.38 | 29.21 | 29.21 | 2.20% | 1,443,828 |
| Jun 17, 2024 | 28.95 | 29.07 | 28.20 | 28.58 | 28.58 | -1.04% | 1,518,038 |
| Jun 14, 2024 | 28.50 | 29.74 | 28.37 | 28.88 | 28.88 | -0.21% | 1,364,707 |
| Jun 13, 2024 | 29.02 | 29.53 | 28.68 | 28.94 | 28.94 | -0.48% | 1,408,261 |
| Jun 12, 2024 | 29.00 | 29.60 | 28.83 | 29.08 | 29.08 | 2.04% | 1,860,404 |
| Jun 11, 2024 | 28.08 | 28.51 | 27.61 | 28.50 | 28.50 | -0.25% | 1,886,079 |