CRDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	198.05	199.05	184.68	189.99	-	-8.72%	2,434,717
Jul 27, 2026	216.95	220.00	197.01	208.14	208.14	-2.35%	4,958,586
Jul 24, 2026	231.32	231.32	209.55	213.15	213.15	-9.87%	5,883,597
Jul 23, 2026	223.93	241.14	223.25	236.50	236.50	3.61%	4,476,946
Jul 22, 2026	216.56	231.88	214.48	228.27	228.27	1.97%	3,951,696
Jul 21, 2026	224.44	225.84	216.40	223.87	223.87	5.56%	4,710,409
Jul 20, 2026	213.50	221.42	210.13	212.07	212.07	4.63%	5,171,645
Jul 17, 2026	193.53	209.97	185.87	202.68	202.68	-2.54%	8,265,192
Jul 16, 2026	218.74	222.32	201.93	207.97	207.97	-8.28%	7,981,145
Jul 15, 2026	238.00	239.81	217.42	226.74	226.74	-4.00%	5,569,148
Jul 14, 2026	252.51	252.51	235.39	236.18	236.18	-0.30%	4,162,756
Jul 13, 2026	248.52	252.81	235.50	236.88	236.88	-8.11%	6,736,634
Jul 10, 2026	263.73	268.60	253.43	257.79	257.79	-2.96%	3,976,960
Jul 9, 2026	274.18	279.20	261.33	265.65	265.65	2.69%	6,959,212
Jul 8, 2026	242.10	264.20	240.50	258.69	258.69	4.99%	5,727,313
Jul 7, 2026	249.86	253.75	235.59	246.40	246.40	-7.21%	7,836,051
Jul 6, 2026	252.49	280.50	248.02	265.55	265.55	9.77%	7,501,247
Jul 2, 2026	260.03	278.12	233.17	241.91	241.91	-6.63%	9,061,693
Jul 1, 2026	261.56	271.00	253.52	259.09	259.09	-4.73%	7,941,291
Jun 30, 2026	249.40	275.43	244.06	271.95	271.95	10.69%	8,072,096
Jun 29, 2026	241.19	247.40	225.66	245.68	245.68	3.23%	10,111,490
Jun 26, 2026	261.26	262.56	231.08	238.00	238.00	-11.20%	38,637,247
Jun 25, 2026	288.53	290.43	259.00	268.03	268.03	-0.36%	8,181,739
Jun 24, 2026	281.15	284.00	259.72	268.99	268.99	-1.11%	6,666,202
Jun 23, 2026	277.64	284.00	265.53	272.01	272.01	-10.09%	10,376,111
Jun 22, 2026	290.78	308.67	287.25	302.52	302.52	11.29%	9,529,680
Jun 18, 2026	258.74	274.90	252.69	271.83	271.83	9.02%	9,353,644
Jun 17, 2026	249.76	261.87	243.06	249.33	249.33	4.24%	7,492,826
Jun 16, 2026	256.13	258.36	238.97	239.18	239.18	-7.80%	7,557,164
Jun 15, 2026	263.00	264.25	243.33	259.41	259.41	3.43%	7,921,260
Jun 12, 2026	270.02	270.21	241.12	250.81	250.81	-5.27%	9,028,913
Jun 11, 2026	243.66	268.18	242.00	264.76	264.76	11.39%	13,005,219
Jun 10, 2026	228.00	261.38	225.39	237.68	237.68	1.43%	13,941,107
Jun 9, 2026	226.74	252.70	209.55	234.32	234.32	5.42%	15,750,899
Jun 8, 2026	217.19	227.51	211.50	222.27	222.27	7.43%	8,731,012
Jun 5, 2026	208.12	234.22	202.68	206.89	206.89	-4.88%	15,917,879
Jun 4, 2026	204.66	227.69	200.00	217.50	217.50	1.35%	7,454,803
Jun 3, 2026	230.52	235.00	204.00	214.60	214.60	-6.29%	9,697,109
Jun 2, 2026	219.06	245.95	210.72	229.00	229.00	1.28%	16,247,767
Jun 1, 2026	240.02	243.21	223.54	226.10	226.10	-4.21%	13,043,540
May 29, 2026	228.25	240.81	224.50	236.03	236.03	6.15%	7,597,070
May 28, 2026	222.24	229.39	212.72	222.35	222.35	0.51%	5,014,511
May 27, 2026	224.13	226.00	210.08	221.23	221.23	-0.18%	4,256,053
May 26, 2026	228.01	233.70	211.58	221.64	221.64	1.48%	9,575,008
May 22, 2026	196.85	218.95	195.47	218.41	218.41	12.94%	8,538,584
May 21, 2026	180.06	195.70	180.06	193.39	193.39	5.69%	6,775,171
May 20, 2026	172.30	187.70	171.31	182.98	182.98	8.28%	7,487,260
May 19, 2026	151.33	171.64	148.95	168.99	168.99	8.14%	8,284,971
May 18, 2026	171.84	172.25	150.41	156.27	156.27	-9.24%	8,611,738
May 15, 2026	177.24	178.46	171.02	172.17	172.17	-6.70%	5,528,848