Credo Technology Group Ho... (CRDO)
39.16
0.06 (0.15%)
At close: Apr 15, 2025, 3:59 PM
37.60
-3.99%
Pre-market: Apr 16, 2025, 07:41 AM EDT
Credo Technology Ltd Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 39.23 | 39.23 | 40.48 | 40.48 | 38.70 | 38.70 | 39.18 | 39.18 | 0.20% | 2,420,718 |
| Apr 14, 2025 | 40.83 | 40.83 | 41.53 | 41.53 | 37.93 | 37.93 | 39.10 | 39.10 | 0.98% | 2,801,739 |
| Apr 11, 2025 | 37.75 | 37.75 | 38.99 | 38.99 | 37.40 | 37.40 | 38.72 | 38.72 | 1.26% | 2,543,711 |
| Apr 10, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 37.44 | 37.44 | 38.24 | 38.24 | -11.62% | 5,404,700 |
| Apr 9, 2025 | 36.30 | 36.30 | 44.28 | 44.28 | 35.31 | 35.31 | 43.27 | 43.27 | 22.58% | 7,185,400 |
| Apr 8, 2025 | 38.44 | 38.44 | 39.94 | 39.94 | 34.10 | 34.10 | 35.30 | 35.30 | -1.70% | 6,529,042 |
| Apr 7, 2025 | 30.08 | 30.08 | 38.99 | 38.99 | 29.09 | 29.09 | 35.91 | 35.91 | 7.84% | 7,606,500 |
| Apr 4, 2025 | 33.99 | 33.99 | 34.10 | 34.10 | 30.82 | 30.82 | 33.30 | 33.30 | -10.34% | 8,429,048 |
| Apr 3, 2025 | 38.33 | 38.33 | 39.21 | 39.21 | 37.07 | 37.07 | 37.14 | 37.14 | -13.71% | 6,092,500 |
| Apr 2, 2025 | 40.08 | 40.08 | 44.77 | 44.77 | 40.03 | 40.03 | 43.04 | 43.04 | 3.16% | 5,069,816 |
| Apr 1, 2025 | 40.00 | 40.00 | 41.73 | 41.73 | 39.03 | 39.03 | 41.72 | 41.72 | 3.88% | 3,728,020 |
| Mar 31, 2025 | 38.54 | 38.54 | 40.35 | 40.35 | 37.41 | 37.41 | 40.16 | 40.16 | -0.86% | 5,106,743 |
| Mar 28, 2025 | 41.87 | 41.87 | 42.54 | 42.54 | 40.18 | 40.18 | 40.51 | 40.51 | -4.53% | 3,012,002 |
| Mar 27, 2025 | 43.47 | 43.47 | 43.57 | 43.57 | 41.31 | 41.31 | 42.43 | 42.43 | -5.61% | 6,272,936 |
| Mar 26, 2025 | 48.53 | 48.53 | 48.87 | 48.87 | 44.18 | 44.18 | 44.95 | 44.95 | -8.60% | 4,799,213 |
| Mar 25, 2025 | 49.54 | 49.54 | 50.48 | 50.48 | 48.58 | 48.58 | 49.18 | 49.18 | -2.67% | 3,052,800 |
| Mar 24, 2025 | 47.67 | 47.67 | 50.75 | 50.75 | 47.60 | 47.60 | 50.53 | 50.53 | 9.04% | 5,601,900 |
| Mar 21, 2025 | 44.92 | 44.92 | 46.63 | 46.63 | 43.57 | 43.57 | 46.34 | 46.34 | -0.32% | 3,273,400 |
| Mar 20, 2025 | 45.58 | 45.58 | 47.31 | 47.31 | 45.40 | 45.40 | 46.49 | 46.49 | -0.60% | 2,653,314 |
| Mar 19, 2025 | 44.61 | 44.61 | 47.53 | 47.53 | 43.95 | 43.95 | 46.77 | 46.77 | 6.13% | 4,636,900 |
| Mar 18, 2025 | 46.69 | 46.69 | 47.00 | 47.00 | 43.46 | 43.46 | 44.07 | 44.07 | -6.27% | 5,275,800 |
| Mar 17, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 46.15 | 46.15 | 47.02 | 47.02 | -4.33% | 5,608,632 |
| Mar 14, 2025 | 46.49 | 46.49 | 49.20 | 49.20 | 46.21 | 46.21 | 49.15 | 49.15 | 9.34% | 5,098,000 |
| Mar 13, 2025 | 46.46 | 46.46 | 47.27 | 47.27 | 43.86 | 43.86 | 44.95 | 44.95 | -5.43% | 3,986,400 |
| Mar 12, 2025 | 45.74 | 45.74 | 47.58 | 47.58 | 44.87 | 44.87 | 47.53 | 47.53 | 9.62% | 7,387,124 |
| Mar 11, 2025 | 39.38 | 39.38 | 43.87 | 43.87 | 39.20 | 39.20 | 43.36 | 43.36 | 9.91% | 6,282,700 |
| Mar 10, 2025 | 41.82 | 41.82 | 42.46 | 42.46 | 38.70 | 38.70 | 39.45 | 39.45 | -9.73% | 6,023,100 |
| Mar 7, 2025 | 43.25 | 43.25 | 44.34 | 44.34 | 39.47 | 39.47 | 43.70 | 43.70 | 3.87% | 8,374,700 |
| Mar 6, 2025 | 43.58 | 43.58 | 43.95 | 43.95 | 39.88 | 39.88 | 42.07 | 42.07 | -9.97% | 11,877,506 |
| Mar 5, 2025 | 47.21 | 47.21 | 48.51 | 48.51 | 43.90 | 43.90 | 46.73 | 46.73 | -13.97% | 18,851,200 |
| Mar 4, 2025 | 49.01 | 49.01 | 55.87 | 55.87 | 48.40 | 48.40 | 54.32 | 54.32 | 7.74% | 11,929,504 |
| Mar 3, 2025 | 56.80 | 56.80 | 57.50 | 57.50 | 49.65 | 49.65 | 50.42 | 50.42 | -8.63% | 6,848,000 |
| Feb 28, 2025 | 50.54 | 50.54 | 56.26 | 56.26 | 48.51 | 48.51 | 55.18 | 55.18 | 4.90% | 8,884,600 |
| Feb 27, 2025 | 62.74 | 62.74 | 62.75 | 62.75 | 52.16 | 52.16 | 52.60 | 52.60 | -14.18% | 7,391,024 |
| Feb 26, 2025 | 59.61 | 59.61 | 63.70 | 63.70 | 58.58 | 58.58 | 61.29 | 61.29 | 7.58% | 4,812,500 |
| Feb 25, 2025 | 59.01 | 59.01 | 59.20 | 59.20 | 53.90 | 53.90 | 56.97 | 56.97 | -5.41% | 7,192,100 |
| Feb 24, 2025 | 64.95 | 64.95 | 65.62 | 65.62 | 58.79 | 58.79 | 60.23 | 60.23 | -9.81% | 8,294,400 |
| Feb 21, 2025 | 72.15 | 72.15 | 73.78 | 73.78 | 66.64 | 66.64 | 66.78 | 66.78 | -6.31% | 4,181,300 |
| Feb 20, 2025 | 70.75 | 70.75 | 71.91 | 71.91 | 65.08 | 65.08 | 71.28 | 71.28 | -0.67% | 5,387,945 |
| Feb 19, 2025 | 74.48 | 74.48 | 75.03 | 75.03 | 70.34 | 70.34 | 71.76 | 71.76 | -4.63% | 3,559,000 |
| Feb 18, 2025 | 72.91 | 72.91 | 76.82 | 76.82 | 72.00 | 72.00 | 75.24 | 75.24 | 6.42% | 4,399,628 |
| Feb 14, 2025 | 69.52 | 69.52 | 71.06 | 71.06 | 64.93 | 64.93 | 70.70 | 70.70 | 0.31% | 4,937,124 |
| Feb 13, 2025 | 71.19 | 71.19 | 75.10 | 75.10 | 69.49 | 69.49 | 70.48 | 70.48 | -1.22% | 3,880,037 |
| Feb 12, 2025 | 69.68 | 69.68 | 73.83 | 73.83 | 68.45 | 68.45 | 71.35 | 71.35 | -3.00% | 4,600,818 |
| Feb 11, 2025 | 75.00 | 75.00 | 79.41 | 79.41 | 73.50 | 73.50 | 73.56 | 73.56 | -4.57% | 3,481,000 |
| Feb 10, 2025 | 78.97 | 78.97 | 80.22 | 80.22 | 76.50 | 76.50 | 77.08 | 77.08 | -0.26% | 4,311,543 |
| Feb 7, 2025 | 80.14 | 80.14 | 82.51 | 82.51 | 76.00 | 76.00 | 77.28 | 77.28 | -2.96% | 4,204,618 |
| Feb 6, 2025 | 81.41 | 81.41 | 83.43 | 83.43 | 78.00 | 78.00 | 79.64 | 79.64 | 0.06% | 4,706,830 |
| Feb 5, 2025 | 77.00 | 77.00 | 80.14 | 80.14 | 74.15 | 74.15 | 79.59 | 79.59 | 4.38% | 4,492,654 |
| Feb 4, 2025 | 73.04 | 73.04 | 76.85 | 76.85 | 70.51 | 70.51 | 76.25 | 76.25 | 6.18% | 5,001,800 |