Credo Technology Group Holding Ltd (CRDO)
NASDAQ: CRDO · Real-Time Price · USD
245.97
-36.85 (-13.03%)
At close: Aug 18, 2026, 4:00 PM EDT
243.20
-2.77 (-1.13%)
After-hours: Aug 18, 2026, 7:45 PM EDT
CRDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 266.92 | 269.33 | 240.00 | 245.97 | 245.97 | -13.03% | 7,720,978 |
| 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 |
| Aug 7, 2026 | 241.14 | 250.00 | 231.25 | 249.89 | 249.89 | 8.45% | 4,265,549 |
| Aug 6, 2026 | 216.00 | 238.74 | 210.42 | 230.43 | 230.43 | 2.58% | 3,657,920 |
| Aug 5, 2026 | 233.79 | 246.78 | 223.56 | 224.63 | 224.63 | -5.59% | 4,281,972 |
| Aug 4, 2026 | 230.00 | 242.50 | 224.54 | 237.92 | 237.92 | 8.96% | 6,945,072 |
| Aug 3, 2026 | 201.55 | 219.79 | 195.39 | 218.35 | 218.35 | 5.49% | 4,667,694 |
| Jul 31, 2026 | 215.89 | 216.99 | 199.39 | 206.99 | 206.99 | 2.94% | 6,428,497 |
| Jul 30, 2026 | 187.14 | 201.35 | 186.53 | 201.08 | 201.08 | 13.32% | 6,966,657 |
| Jul 29, 2026 | 189.55 | 193.59 | 177.00 | 177.45 | 177.45 | -7.71% | 7,010,890 |
| Jul 28, 2026 | 198.05 | 199.12 | 184.68 | 192.28 | 192.28 | -7.62% | 6,706,067 |
| Jul 27, 2026 | 216.95 | 220.00 | 197.01 | 208.14 | 208.14 | -2.35% | 5,010,002 |
| Jul 24, 2026 | 231.32 | 231.32 | 209.55 | 213.15 | 213.15 | -9.87% | 5,926,588 |
| Jul 23, 2026 | 223.93 | 241.14 | 223.25 | 236.50 | 236.50 | 3.61% | 4,503,027 |
| Jul 22, 2026 | 216.56 | 231.88 | 214.48 | 228.27 | 228.27 | 1.97% | 4,036,532 |
| Jul 21, 2026 | 224.44 | 225.84 | 216.40 | 223.87 | 223.87 | 5.56% | 4,765,246 |
| Jul 20, 2026 | 213.50 | 221.42 | 210.13 | 212.07 | 212.07 | 4.63% | 5,200,594 |
| Jul 17, 2026 | 193.53 | 209.97 | 185.87 | 202.68 | 202.68 | -2.54% | 8,283,343 |
| Jul 16, 2026 | 218.74 | 222.32 | 201.93 | 207.97 | 207.97 | -8.28% | 7,997,000 |
| 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 |