Credo Technology Group Holding Ltd (CRDO)
NASDAQ: CRDO · Real-Time Price · USD
167.75
-2.82 (-1.65%)
At close: Sep 8, 2026, 4:00 PM EDT
166.22
-4.35 (-2.55%)
Pre-market: Sep 9, 2026, 6:27 AM EDT
CRDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 170.55 | 178.00 | 167.22 | 167.75 | 167.75 | -1.65% | 10,155,896 |
| Sep 4, 2026 | 162.10 | 172.05 | 160.75 | 170.57 | 170.57 | 3.90% | 10,568,408 |
| Sep 3, 2026 | 168.50 | 171.13 | 164.11 | 164.17 | 164.17 | -0.64% | 13,639,583 |
| Sep 2, 2026 | 188.64 | 190.57 | 161.95 | 165.22 | 165.22 | -20.04% | 29,576,865 |
| Sep 1, 2026 | 220.00 | 221.74 | 206.12 | 206.63 | 206.63 | -8.65% | 8,135,386 |
| Aug 31, 2026 | 232.00 | 238.40 | 222.91 | 226.19 | 226.19 | -2.82% | 4,260,519 |
| 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 |
| 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 |