Credo Technology Group Holding Ltd (CRDO)
NASDAQ: CRDO · Real-Time Price · USD
120.51
+8.18 (7.28%)
At close: Nov 6, 2026, 4:00 PM EST
121.10
+0.59 (0.49%)
After-hours: Nov 6, 2026, 7:59 PM EST
CRDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 124.73 | 125.80 | 114.73 | 120.51 | 120.51 | 7.28% | 9,669,732 |
| Nov 5, 2026 | 129.90 | 130.16 | 110.83 | 112.33 | 112.33 | -17.71% | 16,759,637 |
| Nov 4, 2026 | 144.11 | 149.45 | 130.26 | 136.50 | 136.50 | -9.55% | 10,778,800 |
| Nov 3, 2026 | 144.85 | 152.62 | 142.00 | 150.91 | 150.91 | 7.78% | 6,400,070 |
| Nov 2, 2026 | 151.51 | 153.02 | 138.88 | 140.02 | 140.02 | -7.27% | 8,460,944 |
| Oct 30, 2026 | 152.61 | 159.63 | 144.44 | 150.99 | 150.99 | -8.65% | 12,557,389 |
| Oct 29, 2026 | 169.00 | 169.77 | 160.40 | 165.29 | 165.29 | -4.84% | 7,100,656 |
| Oct 28, 2026 | 171.50 | 175.50 | 166.66 | 173.69 | 173.69 | 3.74% | 5,405,403 |
| Oct 27, 2026 | 155.82 | 168.26 | 154.76 | 167.43 | 167.43 | 10.77% | 7,971,111 |
| Oct 26, 2026 | 147.85 | 156.53 | 145.10 | 151.15 | 151.15 | 2.62% | 7,290,188 |
| Oct 23, 2026 | 151.24 | 155.79 | 142.89 | 147.29 | 147.29 | -9.51% | 12,677,480 |
| Oct 22, 2026 | 173.01 | 173.83 | 161.26 | 162.77 | 162.77 | -10.70% | 9,269,810 |
| Oct 21, 2026 | 184.09 | 189.88 | 178.59 | 182.28 | 182.28 | 6.28% | 7,301,276 |
| Oct 20, 2026 | 168.40 | 177.19 | 161.00 | 171.51 | 171.51 | -0.75% | 7,083,618 |
| Oct 19, 2026 | 178.93 | 181.14 | 168.80 | 172.81 | 172.81 | 1.83% | 7,457,196 |
| Oct 16, 2026 | 174.73 | 177.19 | 168.56 | 169.70 | 169.70 | -4.93% | 6,411,211 |
| Oct 15, 2026 | 169.24 | 180.00 | 166.50 | 178.50 | 178.50 | -0.40% | 9,825,042 |
| Oct 14, 2026 | 190.79 | 195.50 | 179.00 | 179.23 | 179.23 | -9.62% | 12,530,749 |
| Oct 13, 2026 | 191.11 | 199.86 | 185.20 | 198.31 | 198.31 | -1.26% | 11,055,384 |
| Oct 12, 2026 | 212.41 | 212.46 | 200.24 | 200.84 | 200.84 | -7.25% | 8,382,430 |
| Oct 9, 2026 | 217.56 | 225.29 | 209.15 | 216.55 | 216.55 | 2.21% | 6,306,045 |
| Oct 8, 2026 | 215.05 | 224.45 | 206.66 | 211.86 | 211.86 | -3.70% | 9,561,781 |
| Oct 7, 2026 | 214.87 | 222.51 | 208.10 | 220.01 | 220.01 | -0.37% | 7,313,062 |
| Oct 6, 2026 | 213.00 | 226.60 | 209.61 | 220.83 | 220.83 | 3.93% | 7,225,423 |
| Oct 5, 2026 | 220.70 | 220.96 | 206.06 | 212.48 | 212.48 | -2.82% | 7,747,814 |
| Oct 2, 2026 | 215.00 | 231.59 | 211.91 | 218.64 | 218.64 | 4.03% | 10,666,036 |
| Oct 1, 2026 | 197.13 | 211.05 | 195.00 | 210.17 | 210.17 | 7.90% | 9,414,872 |
| Sep 30, 2026 | 192.56 | 195.56 | 186.81 | 194.79 | 194.79 | 1.27% | 6,468,292 |
| Sep 29, 2026 | 194.46 | 199.38 | 189.01 | 192.35 | 192.35 | -0.17% | 6,677,370 |
| Sep 28, 2026 | 206.12 | 208.11 | 189.44 | 192.67 | 192.67 | -8.67% | 9,095,433 |
| Sep 25, 2026 | 201.59 | 214.87 | 198.00 | 210.97 | 210.97 | 7.65% | 11,753,078 |
| Sep 24, 2026 | 188.91 | 196.43 | 187.00 | 195.97 | 195.97 | 1.08% | 5,797,552 |
| Sep 23, 2026 | 191.50 | 196.15 | 189.26 | 193.87 | 193.87 | 0.68% | 7,813,440 |
| Sep 22, 2026 | 183.68 | 194.00 | 183.17 | 192.56 | 192.56 | 2.82% | 8,199,208 |
| Sep 21, 2026 | 180.91 | 188.76 | 176.49 | 187.27 | 187.27 | 6.47% | 11,146,521 |
| Sep 18, 2026 | 171.11 | 175.98 | 170.19 | 175.89 | 175.89 | 4.54% | 13,345,492 |
| Sep 17, 2026 | 168.65 | 169.80 | 163.52 | 168.25 | 168.25 | 4.19% | 8,903,251 |
| Sep 16, 2026 | 153.10 | 164.55 | 152.72 | 161.49 | 161.49 | 7.38% | 8,978,504 |
| Sep 15, 2026 | 153.00 | 154.74 | 149.70 | 150.39 | 150.39 | 0.20% | 6,494,264 |
| Sep 14, 2026 | 153.69 | 154.11 | 149.14 | 150.09 | 150.09 | -7.89% | 10,698,773 |
| Sep 11, 2026 | 162.88 | 164.80 | 160.44 | 162.95 | 162.95 | 1.65% | 5,889,836 |
| Sep 10, 2026 | 162.35 | 165.68 | 159.20 | 160.31 | 160.31 | -4.53% | 6,901,278 |
| Sep 9, 2026 | 165.02 | 173.24 | 164.19 | 167.92 | 167.92 | 0.10% | 6,972,179 |
| Sep 8, 2026 | 170.55 | 178.00 | 167.22 | 167.75 | 167.75 | -1.65% | 10,394,665 |
| Sep 4, 2026 | 162.10 | 172.05 | 160.75 | 170.57 | 170.57 | 3.90% | 10,756,465 |
| Sep 3, 2026 | 168.50 | 171.13 | 164.11 | 164.17 | 164.17 | -0.64% | 13,770,250 |
| Sep 2, 2026 | 188.64 | 190.57 | 161.95 | 165.22 | 165.22 | -20.04% | 30,111,816 |
| Sep 1, 2026 | 220.00 | 221.74 | 206.12 | 206.63 | 206.63 | -8.65% | 9,513,664 |
| Aug 31, 2026 | 232.00 | 238.40 | 222.91 | 226.19 | 226.19 | -2.82% | 4,270,295 |
| Aug 28, 2026 | 238.57 | 240.49 | 228.60 | 232.75 | 232.75 | -3.12% | 3,520,188 |