Credo Technology Group Holding Ltd (CRDO)
NASDAQ: CRDO · Real-Time Price · USD
176.04
-4.88 (-2.70%)
At close: Dec 5, 2025, 4:00 PM EST
175.45
-0.59 (-0.34%)
After-hours: Dec 5, 2025, 7:59 PM EST
CRDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 185.17 | 186.50 | 173.90 | 176.04 | 176.04 | -2.70% | 5,256,516 |
| Dec 4, 2025 | 187.00 | 189.18 | 176.50 | 180.92 | 180.92 | -4.37% | 5,633,244 |
| Dec 3, 2025 | 188.37 | 190.41 | 176.00 | 189.19 | 189.19 | 0.40% | 7,497,944 |
| Dec 2, 2025 | 195.64 | 213.80 | 186.83 | 188.44 | 188.44 | 10.12% | 16,817,317 |
| Dec 1, 2025 | 172.02 | 183.69 | 171.13 | 171.13 | 171.13 | -3.64% | 10,230,097 |
| Nov 28, 2025 | 167.50 | 177.98 | 167.48 | 177.60 | 177.60 | 8.29% | 5,611,247 |
| Nov 26, 2025 | 156.40 | 166.98 | 155.52 | 164.01 | 164.01 | 6.38% | 5,176,427 |
| Nov 25, 2025 | 146.39 | 154.30 | 139.00 | 154.18 | 154.18 | 2.21% | 5,145,346 |
| Nov 24, 2025 | 137.04 | 152.38 | 137.00 | 150.85 | 150.85 | 13.00% | 16,548,892 |
| Nov 21, 2025 | 130.74 | 137.43 | 123.87 | 133.49 | 133.49 | -0.92% | 8,404,367 |
| Nov 20, 2025 | 153.88 | 157.86 | 133.48 | 134.73 | 134.73 | -5.04% | 9,424,465 |
| Nov 19, 2025 | 140.57 | 146.96 | 137.04 | 141.88 | 141.88 | 1.66% | 4,493,985 |
| Nov 18, 2025 | 139.85 | 144.53 | 137.05 | 139.56 | 139.56 | -4.14% | 4,502,978 |
| Nov 17, 2025 | 142.00 | 149.02 | 141.40 | 145.58 | 145.58 | 0.04% | 4,124,307 |
| Nov 14, 2025 | 135.00 | 151.50 | 132.05 | 145.52 | 145.52 | 1.80% | 5,715,397 |
| Nov 13, 2025 | 157.89 | 158.09 | 137.29 | 142.95 | 142.95 | -10.85% | 7,413,881 |
| Nov 12, 2025 | 163.41 | 163.93 | 154.11 | 160.34 | 160.34 | 1.16% | 3,984,160 |
| Nov 11, 2025 | 165.92 | 166.68 | 157.27 | 158.50 | 158.50 | -6.85% | 3,985,486 |
| Nov 10, 2025 | 172.90 | 173.25 | 164.50 | 170.16 | 170.16 | 4.00% | 4,127,820 |
| Nov 7, 2025 | 157.40 | 163.74 | 146.41 | 163.61 | 163.61 | 0.53% | 6,910,107 |
| Nov 6, 2025 | 174.60 | 178.99 | 162.41 | 162.74 | 162.74 | -6.02% | 5,245,519 |
| Nov 5, 2025 | 171.25 | 175.20 | 168.01 | 173.16 | 173.16 | 5.44% | 4,984,298 |
| Nov 4, 2025 | 170.60 | 178.35 | 163.84 | 164.23 | 164.23 | -9.08% | 5,998,252 |
| Nov 3, 2025 | 191.34 | 191.68 | 177.26 | 180.64 | 180.64 | -3.72% | 4,599,738 |
| Oct 31, 2025 | 172.85 | 193.50 | 170.42 | 187.62 | 187.62 | 12.60% | 7,556,883 |
| Oct 30, 2025 | 168.28 | 179.13 | 165.00 | 166.62 | 166.62 | -2.86% | 5,154,885 |
| Oct 29, 2025 | 165.28 | 172.37 | 164.60 | 171.52 | 171.52 | 5.76% | 4,543,415 |
| Oct 28, 2025 | 156.00 | 163.49 | 154.35 | 162.18 | 162.18 | 4.66% | 4,021,913 |
| Oct 27, 2025 | 162.32 | 163.20 | 153.80 | 154.96 | 154.96 | -0.38% | 3,906,465 |
| Oct 24, 2025 | 157.35 | 163.51 | 154.63 | 155.55 | 155.55 | 3.03% | 6,051,904 |
| Oct 23, 2025 | 136.15 | 151.66 | 136.00 | 150.97 | 150.97 | 10.04% | 5,553,935 |
| Oct 22, 2025 | 143.96 | 148.71 | 132.18 | 137.20 | 137.20 | -4.83% | 6,333,176 |
| Oct 21, 2025 | 150.41 | 153.12 | 142.51 | 144.17 | 144.17 | -4.94% | 5,265,705 |
| Oct 20, 2025 | 148.00 | 153.70 | 147.39 | 151.66 | 151.66 | 5.61% | 6,634,803 |
| Oct 17, 2025 | 132.80 | 143.95 | 131.12 | 143.61 | 143.61 | 5.19% | 6,207,376 |
| Oct 16, 2025 | 134.50 | 136.89 | 131.06 | 136.53 | 136.53 | 3.90% | 4,884,534 |
| Oct 15, 2025 | 136.13 | 138.87 | 128.80 | 131.41 | 131.41 | 1.28% | 6,274,708 |
| Oct 14, 2025 | 143.55 | 151.67 | 129.20 | 129.75 | 129.75 | -13.44% | 10,759,006 |
| Oct 13, 2025 | 146.00 | 150.30 | 143.50 | 149.90 | 149.90 | 7.97% | 5,980,582 |
| Oct 10, 2025 | 150.00 | 151.74 | 138.26 | 138.83 | 138.83 | -8.15% | 8,183,245 |
| Oct 9, 2025 | 145.57 | 151.52 | 145.05 | 151.15 | 151.15 | 1.53% | 5,514,572 |
| Oct 8, 2025 | 139.40 | 149.05 | 137.21 | 148.87 | 148.87 | 8.51% | 6,720,542 |
| Oct 7, 2025 | 146.69 | 146.99 | 134.80 | 137.20 | 137.20 | -6.93% | 8,393,252 |
| Oct 6, 2025 | 152.84 | 156.75 | 143.75 | 147.42 | 147.42 | 2.47% | 6,451,321 |
| Oct 3, 2025 | 155.28 | 156.89 | 141.50 | 143.87 | 143.87 | -3.85% | 6,153,710 |
| Oct 2, 2025 | 152.46 | 155.59 | 145.78 | 149.63 | 149.63 | 3.26% | 6,126,478 |
| Oct 1, 2025 | 144.77 | 145.66 | 140.51 | 144.91 | 144.91 | -0.48% | 4,274,433 |
| Sep 30, 2025 | 146.87 | 150.26 | 142.57 | 145.61 | 145.61 | -0.27% | 3,625,741 |
| Sep 29, 2025 | 148.45 | 152.75 | 145.73 | 146.01 | 146.01 | 2.15% | 5,283,192 |
| Sep 26, 2025 | 146.31 | 147.00 | 139.25 | 142.93 | 142.93 | -1.39% | 4,861,815 |