Credo Technology Group Ho... (CRDO)
NASDAQ: CRDO
· Real-Time Price · USD
142.93
-2.01 (-1.39%)
At close: Sep 26, 2025, 3:59 PM
144.70
1.24%
After-hours: Sep 26, 2025, 07:56 PM EDT
CRDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 146.31 | 147.00 | 139.25 | 142.93 | 142.93 | -1.39% | 4,834,582 |
| Sep 25, 2025 | 139.84 | 148.58 | 138.00 | 144.94 | 144.94 | -2.97% | 6,634,600 |
| Sep 24, 2025 | 158.99 | 158.99 | 146.80 | 149.38 | 149.38 | -7.94% | 7,768,900 |
| Sep 23, 2025 | 163.42 | 164.05 | 155.21 | 162.26 | 162.26 | -1.12% | 4,831,609 |
| Sep 22, 2025 | 167.85 | 176.50 | 159.56 | 164.10 | 164.10 | -3.22% | 6,067,900 |
| Sep 19, 2025 | 172.84 | 174.00 | 167.32 | 169.56 | 169.56 | -1.60% | 12,625,100 |
| Sep 18, 2025 | 173.10 | 176.70 | 170.70 | 172.31 | 172.31 | 4.79% | 5,338,300 |
| Sep 17, 2025 | 163.93 | 167.15 | 157.77 | 164.44 | 164.44 | 0.01% | 3,599,609 |
| Sep 16, 2025 | 163.51 | 168.14 | 160.60 | 164.42 | 164.42 | 0.27% | 4,137,400 |
| Sep 15, 2025 | 161.50 | 167.92 | 159.51 | 163.98 | 163.98 | 1.23% | 4,301,000 |
| Sep 12, 2025 | 160.03 | 164.98 | 158.90 | 161.99 | 161.99 | 1.68% | 3,549,214 |
| Sep 11, 2025 | 168.23 | 168.42 | 158.61 | 159.32 | 159.32 | -2.83% | 6,295,631 |
| Sep 10, 2025 | 156.10 | 164.06 | 154.58 | 163.96 | 163.96 | 10.02% | 7,452,601 |
| Sep 9, 2025 | 149.45 | 151.72 | 147.22 | 149.03 | 149.03 | 1.02% | 4,277,000 |
| Sep 8, 2025 | 144.27 | 149.08 | 140.99 | 147.53 | 147.53 | 4.76% | 7,085,100 |
| Sep 5, 2025 | 137.90 | 142.57 | 136.24 | 140.82 | 140.82 | 5.09% | 7,243,000 |
| Sep 4, 2025 | 138.00 | 141.09 | 132.73 | 134.00 | 134.00 | 7.40% | 14,059,120 |
| Sep 3, 2025 | 124.34 | 127.28 | 122.10 | 124.77 | 124.77 | 0.40% | 9,170,309 |
| Sep 2, 2025 | 121.91 | 124.59 | 116.16 | 124.27 | 124.27 | 0.98% | 6,412,912 |
| Aug 29, 2025 | 130.87 | 131.20 | 121.00 | 123.06 | 123.06 | -6.65% | 4,965,911 |