Credo Technology Group Holding Ltd (CRDO)
NASDAQ: CRDO · Real-Time Price · USD
93.49
-1.56 (-1.64%)
At close: Jun 27, 2025, 4:00 PM
93.21
-0.28 (-0.30%)
After-hours: Jun 27, 2025, 7:42 PM EDT
CRDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 60.21 | 63.42 | 59.88 | 62.65 | 62.65 | 2.77% | 7,245,109 |
| May 30, 2025 | 62.71 | 63.05 | 59.21 | 60.96 | 60.96 | -4.50% | 4,681,569 |
| May 29, 2025 | 65.90 | 66.38 | 62.01 | 63.83 | 63.83 | 1.79% | 4,430,652 |
| May 28, 2025 | 64.46 | 64.50 | 62.54 | 62.71 | 62.71 | -1.48% | 2,330,909 |
| May 27, 2025 | 64.00 | 65.09 | 62.52 | 63.65 | 63.65 | 3.03% | 3,633,446 |
| May 23, 2025 | 59.24 | 62.04 | 59.00 | 61.78 | 61.78 | 1.65% | 1,958,778 |
| May 22, 2025 | 60.26 | 62.53 | 59.09 | 60.78 | 60.78 | 0.55% | 2,812,133 |
| May 21, 2025 | 61.00 | 63.66 | 59.57 | 60.45 | 60.45 | -2.67% | 3,304,771 |
| May 20, 2025 | 61.21 | 62.46 | 61.00 | 62.11 | 62.11 | 0.24% | 2,694,311 |
| May 19, 2025 | 57.23 | 62.06 | 57.21 | 61.96 | 61.96 | 3.04% | 3,581,950 |
| May 16, 2025 | 59.82 | 60.51 | 59.18 | 60.13 | 60.13 | 0.92% | 2,892,538 |
| May 15, 2025 | 58.35 | 59.78 | 57.49 | 59.58 | 59.58 | -0.35% | 3,133,396 |
| May 14, 2025 | 60.39 | 61.44 | 58.57 | 59.79 | 59.79 | 1.22% | 5,913,157 |
| May 13, 2025 | 55.78 | 60.24 | 55.75 | 59.07 | 59.07 | 6.95% | 6,165,130 |
| May 12, 2025 | 55.77 | 56.79 | 53.28 | 55.23 | 55.23 | 8.72% | 5,550,670 |
| May 9, 2025 | 52.20 | 52.87 | 49.67 | 50.80 | 50.80 | -1.15% | 2,840,000 |
| May 8, 2025 | 49.76 | 51.73 | 49.05 | 51.39 | 51.39 | 6.11% | 5,503,234 |
| May 7, 2025 | 47.29 | 48.56 | 46.09 | 48.43 | 48.43 | 1.59% | 3,546,863 |
| May 6, 2025 | 46.81 | 47.88 | 45.65 | 47.67 | 47.67 | -2.09% | 2,918,999 |
| May 5, 2025 | 47.41 | 49.44 | 47.16 | 48.69 | 48.69 | 0.89% | 2,688,806 |
| May 2, 2025 | 47.41 | 48.75 | 46.74 | 48.26 | 48.26 | 5.97% | 4,043,469 |
| May 1, 2025 | 46.22 | 47.17 | 45.15 | 45.54 | 45.54 | 5.78% | 3,893,234 |
| Apr 30, 2025 | 40.99 | 43.09 | 40.18 | 43.05 | 43.05 | -0.37% | 3,043,107 |
| Apr 29, 2025 | 43.00 | 43.66 | 42.54 | 43.21 | 43.21 | 0.39% | 2,143,821 |
| Apr 28, 2025 | 43.97 | 44.00 | 41.77 | 43.04 | 43.04 | -1.47% | 3,181,438 |
| Apr 25, 2025 | 41.99 | 44.10 | 41.88 | 43.68 | 43.68 | 3.04% | 2,370,289 |
| Apr 24, 2025 | 40.80 | 43.69 | 40.52 | 42.39 | 42.39 | 4.69% | 4,466,971 |
| Apr 23, 2025 | 40.74 | 42.47 | 39.71 | 40.49 | 40.49 | 9.37% | 4,368,241 |
| Apr 22, 2025 | 35.67 | 37.61 | 35.58 | 37.02 | 37.02 | 6.20% | 4,446,828 |
| Apr 21, 2025 | 35.65 | 35.86 | 33.04 | 34.86 | 34.86 | -4.83% | 4,360,622 |
| Apr 17, 2025 | 37.16 | 37.77 | 36.16 | 36.63 | 36.63 | -2.89% | 2,411,708 |
| Apr 16, 2025 | 36.92 | 38.02 | 36.08 | 37.72 | 37.72 | -3.73% | 2,794,254 |