Credo Technology Group Holding Ltd (CRDO)
NASDAQ: CRDO · Real-Time Price · USD
55.23
+4.43 (8.72%)
At close: May 12, 2025, 4:00 PM
55.01
-0.22 (-0.41%)
After-hours: May 12, 2025, 7:09 PM EDT
CRDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 55.77 | 56.79 | 53.28 | 55.23 | 55.23 | 8.72% | 5,215,904 |
| 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 |
| Apr 15, 2025 | 39.23 | 40.48 | 38.70 | 39.18 | 39.18 | 0.20% | 2,443,333 |
| Apr 14, 2025 | 40.83 | 41.53 | 37.93 | 39.10 | 39.10 | 0.98% | 2,801,739 |
| Apr 11, 2025 | 37.75 | 38.99 | 37.40 | 38.72 | 38.72 | 1.26% | 2,543,711 |
| Apr 10, 2025 | 41.66 | 41.66 | 37.44 | 38.24 | 38.24 | -11.62% | 5,404,688 |
| Apr 9, 2025 | 36.30 | 44.28 | 35.31 | 43.27 | 43.27 | 22.58% | 7,185,372 |
| Apr 8, 2025 | 38.44 | 39.94 | 34.10 | 35.30 | 35.30 | -1.70% | 6,529,042 |
| Apr 7, 2025 | 30.08 | 38.99 | 29.09 | 35.91 | 35.91 | 7.84% | 7,606,482 |
| Apr 4, 2025 | 33.99 | 34.10 | 30.82 | 33.30 | 33.30 | -10.34% | 8,429,048 |
| Apr 3, 2025 | 38.33 | 39.21 | 37.07 | 37.14 | 37.14 | -13.71% | 6,092,461 |
| Apr 2, 2025 | 40.08 | 44.77 | 40.03 | 43.04 | 43.04 | 3.16% | 5,069,816 |
| Apr 1, 2025 | 40.00 | 41.73 | 39.03 | 41.72 | 41.72 | 3.88% | 3,728,020 |
| Mar 31, 2025 | 38.54 | 40.35 | 37.41 | 40.16 | 40.16 | -0.86% | 5,106,743 |
| Mar 28, 2025 | 41.87 | 42.54 | 40.18 | 40.51 | 40.51 | -4.53% | 3,012,002 |
| Mar 27, 2025 | 43.47 | 43.57 | 41.31 | 42.43 | 42.43 | -5.61% | 6,272,936 |
| Mar 26, 2025 | 48.53 | 48.87 | 44.18 | 44.95 | 44.95 | -8.60% | 4,799,213 |
| Mar 25, 2025 | 49.54 | 50.48 | 48.58 | 49.18 | 49.18 | -2.67% | 3,052,759 |
| Mar 24, 2025 | 47.67 | 50.75 | 47.60 | 50.53 | 50.53 | 9.04% | 5,601,882 |
| Mar 21, 2025 | 44.92 | 46.63 | 43.57 | 46.34 | 46.34 | -0.32% | 3,273,357 |
| Mar 20, 2025 | 45.58 | 47.31 | 45.40 | 46.49 | 46.49 | -0.60% | 2,653,314 |
| Mar 19, 2025 | 44.61 | 47.53 | 43.95 | 46.77 | 46.77 | 6.13% | 4,636,890 |
| Mar 18, 2025 | 46.69 | 47.00 | 43.46 | 44.07 | 44.07 | -6.27% | 5,275,792 |
| Mar 17, 2025 | 49.13 | 49.13 | 46.15 | 47.02 | 47.02 | -4.33% | 5,608,632 |
| Mar 14, 2025 | 46.49 | 49.20 | 46.21 | 49.15 | 49.15 | 9.34% | 5,097,968 |
| Mar 13, 2025 | 46.46 | 47.27 | 43.86 | 44.95 | 44.95 | -5.43% | 3,986,384 |
| Mar 12, 2025 | 45.74 | 47.58 | 44.87 | 47.53 | 47.53 | 9.62% | 7,387,124 |
| Mar 11, 2025 | 39.38 | 43.87 | 39.20 | 43.36 | 43.36 | 9.91% | 6,282,697 |
| Mar 10, 2025 | 41.82 | 42.46 | 38.70 | 39.45 | 39.45 | -9.73% | 6,004,049 |
| Mar 7, 2025 | 43.25 | 44.34 | 39.47 | 43.70 | 43.70 | 3.87% | 8,374,668 |
| Mar 6, 2025 | 43.58 | 43.95 | 39.88 | 42.07 | 42.07 | -9.97% | 11,877,506 |
| Mar 5, 2025 | 47.21 | 48.51 | 43.90 | 46.73 | 46.73 | -13.97% | 18,851,192 |
| Mar 4, 2025 | 49.01 | 55.87 | 48.40 | 54.32 | 54.32 | 7.74% | 11,929,504 |
| Mar 3, 2025 | 56.80 | 57.50 | 49.65 | 50.42 | 50.42 | -8.63% | 6,847,987 |