Credo Technology Group Holding Ltd (CRDO)
NASDAQ: CRDO · Real-Time Price · USD
174.05
+4.35 (2.56%)
Oct 19, 2026, 1:42 PM EDT - Market open
CRDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 178.93 | 181.14 | 168.80 | 174.05 | 174.05 | 2.56% | 4,285,916 |
| Oct 16, 2026 | 174.73 | 177.19 | 168.56 | 169.70 | 169.70 | -4.93% | 6,184,828 |
| Oct 15, 2026 | 169.24 | 180.00 | 166.50 | 178.50 | 178.50 | -0.40% | 9,656,734 |
| Oct 14, 2026 | 190.79 | 195.50 | 179.00 | 179.23 | 179.23 | -9.62% | 12,422,719 |
| 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 |
| Aug 27, 2026 | 239.15 | 244.46 | 233.78 | 240.24 | 240.24 | 6.07% | 4,234,254 |
| Aug 26, 2026 | 223.00 | 226.72 | 219.74 | 226.49 | 226.49 | -0.01% | 2,283,325 |
| Aug 25, 2026 | 229.06 | 232.00 | 223.01 | 226.51 | 226.51 | 1.75% | 2,643,531 |
| Aug 24, 2026 | 222.78 | 223.59 | 211.50 | 222.61 | 222.61 | -3.45% | 4,260,106 |
| Aug 21, 2026 | 233.05 | 236.36 | 223.05 | 230.57 | 230.57 | -0.34% | 2,714,390 |
| Aug 20, 2026 | 235.41 | 236.50 | 226.58 | 231.35 | 231.35 | -1.48% | 3,278,372 |
| Aug 19, 2026 | 246.01 | 250.00 | 229.18 | 234.82 | 234.82 | -4.53% | 4,903,133 |
| Aug 18, 2026 | 266.92 | 269.33 | 240.00 | 245.97 | 245.97 | -13.03% | 7,742,741 |
| Aug 17, 2026 | 274.44 | 286.24 | 272.31 | 282.82 | 282.82 | 8.82% | 5,762,822 |
| Aug 14, 2026 | 265.50 | 266.62 | 253.75 | 259.90 | 259.90 | -2.29% | 3,384,583 |
| Aug 13, 2026 | 265.00 | 285.80 | 262.00 | 265.99 | 265.99 | -0.81% | 4,297,956 |
| Aug 12, 2026 | 264.32 | 277.23 | 254.58 | 268.16 | 268.16 | 8.26% | 5,267,064 |
| Aug 11, 2026 | 243.00 | 247.78 | 237.66 | 247.69 | 247.69 | 3.23% | 2,456,338 |
| Aug 10, 2026 | 254.79 | 264.50 | 239.78 | 239.94 | 239.94 | -3.98% | 4,320,595 |