Credo Technology Group Holding Ltd (CRDO)
NASDAQ: CRDO · Real-Time Price · USD
259.41
+8.60 (3.43%)
At close: Jun 15, 2026, 4:00 PM EDT
257.58
-1.83 (-0.71%)
After-hours: Jun 15, 2026, 7:59 PM EDT
CRDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 263.00 | 264.25 | 243.33 | 259.41 | 259.41 | 3.43% | 7,885,978 |
| Jun 12, 2026 | 270.02 | 270.21 | 241.12 | 250.81 | 250.81 | -5.27% | 8,987,657 |
| Jun 11, 2026 | 243.66 | 268.18 | 242.00 | 264.76 | 264.76 | 11.39% | 12,922,667 |
| Jun 10, 2026 | 228.00 | 261.38 | 225.39 | 237.68 | 237.68 | 1.43% | 13,834,896 |
| Jun 9, 2026 | 226.74 | 252.70 | 209.55 | 234.32 | 234.32 | 5.42% | 15,550,058 |
| Jun 8, 2026 | 217.19 | 227.51 | 211.50 | 222.27 | 222.27 | 7.43% | 8,708,071 |
| Jun 5, 2026 | 208.12 | 234.22 | 202.68 | 206.89 | 206.89 | -4.88% | 15,553,156 |
| Jun 4, 2026 | 204.66 | 227.69 | 200.00 | 217.50 | 217.50 | 1.35% | 7,412,940 |
| Jun 3, 2026 | 230.52 | 235.00 | 204.00 | 214.60 | 214.60 | -6.29% | 9,488,053 |
| Jun 2, 2026 | 219.06 | 245.95 | 210.72 | 229.00 | 229.00 | 1.28% | 16,066,922 |
| Jun 1, 2026 | 240.02 | 243.21 | 223.54 | 226.10 | 226.10 | -4.21% | 10,822,866 |
| May 29, 2026 | 228.25 | 240.81 | 224.50 | 236.03 | 236.03 | 6.15% | 7,379,812 |
| May 28, 2026 | 222.24 | 229.39 | 212.72 | 222.35 | 222.35 | 0.51% | 4,947,916 |
| May 27, 2026 | 224.13 | 226.00 | 210.08 | 221.23 | 221.23 | -0.18% | 4,206,445 |
| May 26, 2026 | 228.01 | 233.70 | 211.58 | 221.64 | 221.64 | 1.48% | 9,529,476 |
| 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 |