CRDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	228.01	233.70	211.58	216.90	-	-0.69%	5,917,969
May 22, 2026	196.85	218.95	195.47	218.41	218.41	12.94%	8,456,749
May 21, 2026	180.06	195.70	180.06	193.39	193.39	5.69%	6,682,728
May 20, 2026	172.30	187.70	171.31	182.98	182.98	8.28%	7,362,793
May 19, 2026	151.33	171.64	148.95	168.99	168.99	8.14%	8,212,754
May 18, 2026	171.84	172.25	150.41	156.27	156.27	-9.24%	8,565,332
May 15, 2026	177.24	178.46	171.02	172.17	172.17	-6.70%	5,486,930
May 14, 2026	186.50	187.25	178.87	184.54	184.54	-2.55%	4,949,794
May 13, 2026	201.90	202.75	186.00	189.36	189.36	-4.64%	6,644,678
May 12, 2026	203.25	210.30	183.40	198.57	198.57	-5.54%	6,256,339
May 11, 2026	187.31	210.97	186.78	210.22	210.22	11.52%	7,999,323
May 8, 2026	193.20	196.70	182.80	188.51	188.51	0.11%	4,837,006
May 7, 2026	195.62	202.28	185.70	188.29	188.29	-5.04%	5,514,589
May 6, 2026	197.92	198.58	184.20	198.29	198.29	2.44%	6,073,068
May 5, 2026	183.51	199.81	183.47	193.57	193.57	7.50%	6,133,218
May 4, 2026	187.27	188.20	178.88	180.06	180.06	-2.34%	3,636,038
May 1, 2026	175.80	184.88	171.48	184.38	184.38	5.96%	4,701,715
Apr 30, 2026	179.67	180.53	167.50	174.01	174.01	-1.00%	4,438,865
Apr 29, 2026	171.56	175.96	165.01	175.77	175.77	5.94%	4,415,314
Apr 28, 2026	169.21	178.00	164.80	165.92	165.92	-8.08%	6,339,498
Apr 27, 2026	190.80	190.98	176.40	180.50	180.50	-7.45%	6,799,011
Apr 24, 2026	188.75	198.97	186.57	195.04	195.04	5.12%	6,639,703
Apr 23, 2026	185.90	193.23	179.11	185.54	185.54	-2.08%	5,819,999
Apr 22, 2026	186.62	191.84	183.62	189.49	189.49	3.37%	7,342,699
Apr 21, 2026	179.70	184.46	174.62	183.32	183.32	5.04%	9,610,647
Apr 20, 2026	160.65	174.61	160.20	174.53	174.53	8.61%	7,465,831
Apr 17, 2026	163.76	165.00	152.09	160.69	160.69	1.11%	7,236,713
Apr 16, 2026	164.60	166.50	153.25	158.93	158.93	-5.60%	9,679,768
Apr 15, 2026	164.54	168.97	160.20	168.35	168.35	5.54%	10,699,528
Apr 14, 2026	154.23	163.68	149.00	159.52	159.52	18.73%	18,523,293
Apr 13, 2026	123.66	135.87	123.30	134.36	134.36	12.35%	10,402,322
Apr 10, 2026	108.18	122.31	108.18	119.59	119.59	10.80%	8,563,616
Apr 9, 2026	110.78	112.57	106.09	107.93	107.93	-2.07%	4,392,797
Apr 8, 2026	113.87	114.94	106.80	110.21	110.21	3.20%	6,093,256
Apr 7, 2026	101.73	107.04	101.65	106.79	106.79	4.23%	4,159,146
Apr 6, 2026	101.49	106.50	101.30	102.46	102.46	1.00%	4,279,274
Apr 2, 2026	91.09	102.38	91.09	101.45	101.45	5.77%	5,095,826
Apr 1, 2026	96.35	98.76	94.61	95.92	95.92	2.18%	4,869,795
Mar 31, 2026	89.39	94.23	88.10	93.87	93.87	6.90%	7,239,999
Mar 30, 2026	95.13	95.98	86.49	87.81	87.81	-7.80%	6,562,076
Mar 27, 2026	95.00	97.50	93.65	95.24	95.24	-1.24%	4,401,961
Mar 26, 2026	101.32	101.64	96.15	96.44	96.44	-7.19%	5,719,076
Mar 25, 2026	102.20	104.42	101.16	103.91	103.91	3.60%	5,303,021
Mar 24, 2026	105.36	105.36	98.21	100.30	100.30	-4.57%	6,325,933
Mar 23, 2026	105.39	110.20	103.05	105.10	105.10	1.64%	6,881,723
Mar 20, 2026	105.16	106.19	101.67	103.40	103.40	-3.45%	6,804,963
Mar 19, 2026	100.18	107.85	99.64	107.09	107.09	5.28%	6,957,146
Mar 18, 2026	101.99	106.93	101.12	101.72	101.72	-2.25%	7,469,586
Mar 17, 2026	122.59	125.70	102.25	104.06	104.06	-10.97%	15,647,419
Mar 16, 2026	119.16	123.28	112.50	116.88	116.88	-0.69%	9,100,934