Credo Technology Group Ho... (CRDO)
NASDAQ: CRDO
· Real-Time Price · USD
117.32
-3.81 (-3.15%)
At close: Aug 14, 2025, 3:59 PM
CRDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 119.45 | 120.46 | 114.57 | 117.33 | n/a | -3.14% | 4,336,065 |
| 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% | 2,358,200 |
| 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% | 3,485,100 |
| 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% | 4,566,100 |
| Jul 28, 2025 | 104.63 | 108.04 | 103.42 | 107.95 | 107.95 | 6.65% | 4,507,600 |
| Jul 25, 2025 | 100.15 | 102.92 | 99.80 | 101.22 | 101.22 | 0.05% | 2,304,800 |
| 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% | 4,899,600 |
| Jul 21, 2025 | 93.28 | 98.43 | 92.91 | 95.74 | 95.74 | 2.43% | 4,510,600 |
| Jul 18, 2025 | 98.43 | 98.43 | 91.15 | 93.47 | 93.47 | -5.06% | 7,199,213 |