Credo Technology Group Holding Ltd (CRDO)
NASDAQ: CRDO · Real-Time Price · USD
121.13
-4.25 (-3.39%)
At close: Aug 13, 2025, 4:00 PM
120.71
-0.42 (-0.35%)
Pre-market: Aug 14, 2025, 5:46 AM EDT
CRDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 128.40 | 128.56 | 116.27 | 121.13 | 121.13 | -3.39% | 4,676,919 |
| Aug 12, 2025 | 119.18 | 125.44 | 117.23 | 125.38 | 125.38 | 5.74% | 3,235,989 |
| Aug 11, 2025 | 119.71 | 122.80 | 117.50 | 118.57 | 118.57 | -1.53% | 2,358,157 |
| Aug 8, 2025 | 120.90 | 121.05 | 118.11 | 120.41 | 120.41 | 0.53% | 2,921,743 |
| Aug 7, 2025 | 119.80 | 121.50 | 116.20 | 119.78 | 119.78 | 2.08% | 3,133,149 |
| Aug 6, 2025 | 111.17 | 118.41 | 110.10 | 117.34 | 117.34 | 6.39% | 4,519,108 |
| Aug 5, 2025 | 114.98 | 115.70 | 108.50 | 110.29 | 110.29 | -3.84% | 3,485,053 |
| Aug 4, 2025 | 109.09 | 114.90 | 107.56 | 114.70 | 114.70 | 6.64% | 3,192,349 |
| Aug 1, 2025 | 105.48 | 110.11 | 102.81 | 107.56 | 107.56 | -3.58% | 5,722,736 |
| Jul 31, 2025 | 117.98 | 118.95 | 110.88 | 111.55 | 111.55 | -3.84% | 5,513,443 |
| Jul 30, 2025 | 111.98 | 116.60 | 111.25 | 116.01 | 116.01 | 6.06% | 4,712,814 |
| Jul 29, 2025 | 110.00 | 112.67 | 108.52 | 109.38 | 109.38 | 1.32% | 4,566,094 |
| Jul 28, 2025 | 104.63 | 108.04 | 103.42 | 107.95 | 107.95 | 6.65% | 4,507,560 |
| Jul 25, 2025 | 100.15 | 102.92 | 99.80 | 101.22 | 101.22 | 0.05% | 2,304,781 |
| Jul 24, 2025 | 99.90 | 102.29 | 97.21 | 101.17 | 101.17 | 2.80% | 4,193,343 |
| Jul 23, 2025 | 92.84 | 98.45 | 92.50 | 98.41 | 98.41 | 5.90% | 4,447,114 |
| Jul 22, 2025 | 93.22 | 95.30 | 88.42 | 92.93 | 92.93 | -2.94% | 4,899,583 |
| Jul 21, 2025 | 93.28 | 98.43 | 92.91 | 95.74 | 95.74 | 2.43% | 4,510,569 |
| Jul 18, 2025 | 98.43 | 98.43 | 91.15 | 93.47 | 93.47 | -5.06% | 7,199,213 |
| Jul 17, 2025 | 101.78 | 104.35 | 97.68 | 98.45 | 98.45 | -2.71% | 4,873,739 |
| Jul 16, 2025 | 102.50 | 103.38 | 98.31 | 101.19 | 101.19 | -1.36% | 4,001,030 |
| Jul 15, 2025 | 101.90 | 103.18 | 99.50 | 102.59 | 102.59 | 3.94% | 3,763,550 |
| Jul 14, 2025 | 97.16 | 100.55 | 94.63 | 98.70 | 98.70 | 0.18% | 3,840,705 |
| Jul 11, 2025 | 95.41 | 100.13 | 95.30 | 98.52 | 98.52 | 1.26% | 3,230,906 |
| Jul 10, 2025 | 97.96 | 98.07 | 91.53 | 97.29 | 97.29 | -0.31% | 5,418,515 |
| Jul 9, 2025 | 96.00 | 99.36 | 94.51 | 97.59 | 97.59 | 4.53% | 6,828,347 |
| Jul 8, 2025 | 93.30 | 94.81 | 91.40 | 93.36 | 93.36 | 0.68% | 5,486,097 |
| Jul 7, 2025 | 91.25 | 92.79 | 89.35 | 92.73 | 92.73 | -0.94% | 3,073,033 |
| Jul 3, 2025 | 90.60 | 94.04 | 90.00 | 93.61 | 93.61 | 4.74% | 3,239,611 |
| Jul 2, 2025 | 86.22 | 91.03 | 85.02 | 89.37 | 89.37 | 2.03% | 4,674,460 |
| Jul 1, 2025 | 90.79 | 91.46 | 84.25 | 87.59 | 87.59 | -5.40% | 7,379,915 |
| Jun 30, 2025 | 94.42 | 94.99 | 91.41 | 92.59 | 92.59 | -0.96% | 3,988,905 |
| Jun 27, 2025 | 94.34 | 95.08 | 91.81 | 93.49 | 93.49 | -1.64% | 6,193,889 |
| Jun 26, 2025 | 92.50 | 95.71 | 91.74 | 95.05 | 95.05 | 3.09% | 5,153,249 |
| Jun 25, 2025 | 94.57 | 95.00 | 90.76 | 92.20 | 92.20 | 0.30% | 4,578,922 |
| Jun 24, 2025 | 87.13 | 92.20 | 85.32 | 91.92 | 91.92 | 8.69% | 6,384,870 |
| Jun 23, 2025 | 84.63 | 85.79 | 81.72 | 84.57 | 84.57 | -1.10% | 7,332,522 |
| Jun 20, 2025 | 86.70 | 86.88 | 83.25 | 85.51 | 85.51 | -0.09% | 5,532,720 |
| Jun 18, 2025 | 81.81 | 86.84 | 80.60 | 85.59 | 85.59 | 7.38% | 9,770,895 |
| Jun 17, 2025 | 78.76 | 80.48 | 77.79 | 79.71 | 79.71 | 0.68% | 6,665,693 |
| Jun 16, 2025 | 75.51 | 79.88 | 75.51 | 79.17 | 79.17 | 7.73% | 6,188,852 |
| Jun 13, 2025 | 72.49 | 76.44 | 72.03 | 73.49 | 73.49 | -1.14% | 4,562,675 |
| Jun 12, 2025 | 71.00 | 77.09 | 70.78 | 74.34 | 74.34 | 3.77% | 6,875,762 |
| Jun 11, 2025 | 69.28 | 72.13 | 68.64 | 71.64 | 71.64 | 4.54% | 6,729,702 |
| Jun 10, 2025 | 71.33 | 72.31 | 66.75 | 68.53 | 68.53 | -3.60% | 6,852,000 |
| Jun 9, 2025 | 73.23 | 74.60 | 70.81 | 71.09 | 71.09 | -2.56% | 6,553,724 |
| Jun 6, 2025 | 74.62 | 74.89 | 71.23 | 72.96 | 72.96 | -0.05% | 4,140,968 |
| Jun 5, 2025 | 77.12 | 77.78 | 72.35 | 73.00 | 73.00 | -4.53% | 7,614,488 |
| Jun 4, 2025 | 73.03 | 77.29 | 69.95 | 76.46 | 76.46 | 6.31% | 11,022,711 |
| Jun 3, 2025 | 74.95 | 80.99 | 71.33 | 71.92 | 71.92 | 14.80% | 22,645,770 |