Credo Technology Group Ho... (CRDO)
71.13
1.74 (2.51%)
At close: Jan 15, 2025, 9:34 AM
CRDO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 70.88 | 71.72 | 68.36 | 69.39 | 0.35 | 0.51% | 3,118,365 |
| Jan 13, 2025 | 70.21 | 70.81 | 67.25 | 69.04 | -4.76 | -6.45% | 4,340,941 |
| Jan 10, 2025 | 72.31 | 75.29 | 70.72 | 73.80 | 0.78 | 1.07% | 3,841,703 |
| Jan 8, 2025 | 74.54 | 74.54 | 69.91 | 73.02 | -2.26 | -3.00% | 3,719,743 |
| Jan 7, 2025 | 77.06 | 77.24 | 71.36 | 75.28 | -1.36 | -1.77% | 5,360,200 |
| Jan 6, 2025 | 75.42 | 78.80 | 75.02 | 76.64 | 4.25 | 5.87% | 5,725,800 |
| Jan 3, 2025 | 71.77 | 73.11 | 69.39 | 72.39 | 1.46 | 2.06% | 2,900,445 |
| Jan 2, 2025 | 68.66 | 70.97 | 65.53 | 70.93 | 3.72 | 5.53% | 3,056,002 |
| Dec 31, 2024 | 69.39 | 70.46 | 67.04 | 67.21 | -2.39 | -3.43% | 2,742,700 |
| Dec 30, 2024 | 67.67 | 71.06 | 66.94 | 69.60 | 0.31 | 0.45% | 2,298,611 |
| Dec 27, 2024 | 71.54 | 71.86 | 67.40 | 69.29 | -2.73 | -3.79% | 2,915,500 |
| Dec 26, 2024 | 71.50 | 74.20 | 71.31 | 72.02 | 0.80 | 1.12% | 2,571,944 |
| Dec 24, 2024 | 69.75 | 71.70 | 68.82 | 71.22 | 2.30 | 3.34% | 1,574,700 |
| Dec 23, 2024 | 69.69 | 70.40 | 67.55 | 68.92 | 0.41 | 0.60% | 2,273,900 |
| Dec 20, 2024 | 65.51 | 69.66 | 64.33 | 68.51 | 1.47 | 2.19% | 6,449,700 |
| Dec 19, 2024 | 68.46 | 69.74 | 65.54 | 67.04 | 0.58 | 0.87% | 3,065,126 |
| Dec 18, 2024 | 71.07 | 71.77 | 64.87 | 66.46 | -3.37 | -4.83% | 4,526,644 |
| Dec 17, 2024 | 76.30 | 76.44 | 69.73 | 69.83 | -7.42 | -9.61% | 4,698,000 |
| Dec 16, 2024 | 78.19 | 78.97 | 74.40 | 77.25 | 1.30 | 1.71% | 5,158,347 |
| Dec 13, 2024 | 71.99 | 76.53 | 70.61 | 75.95 | 7.53 | 11.01% | 6,697,000 |
| Dec 12, 2024 | 68.60 | 70.00 | 67.32 | 68.42 | -1.04 | -1.50% | 3,075,300 |
| Dec 11, 2024 | 67.91 | 70.36 | 66.53 | 69.46 | 3.20 | 4.83% | 4,519,610 |
| Dec 10, 2024 | 68.68 | 68.81 | 63.12 | 66.26 | -0.77 | -1.15% | 3,922,109 |
| Dec 9, 2024 | 74.12 | 74.68 | 66.80 | 67.03 | -7.20 | -9.70% | 5,667,800 |
| Dec 6, 2024 | 70.66 | 75.32 | 70.00 | 74.23 | 3.83 | 5.44% | 4,595,400 |
| Dec 5, 2024 | 69.20 | 72.27 | 66.01 | 70.40 | 1.39 | 2.01% | 5,725,500 |
| Dec 4, 2024 | 72.11 | 75.30 | 67.51 | 69.01 | -1.68 | -2.38% | 7,857,300 |
| Dec 3, 2024 | 64.44 | 72.30 | 64.00 | 70.69 | 22.89 | 47.89% | 16,634,628 |
| Dec 2, 2024 | 49.38 | 49.74 | 47.49 | 47.80 | -1.16 | -2.37% | 6,631,741 |
| Nov 29, 2024 | 46.13 | 51.40 | 46.09 | 48.96 | 3.25 | 7.11% | 2,906,000 |
| Nov 27, 2024 | 46.78 | 47.23 | 44.81 | 45.71 | -0.96 | -2.06% | 2,770,767 |
| Nov 26, 2024 | 47.24 | 48.39 | 45.83 | 46.67 | -0.40 | -0.85% | 2,883,400 |
| Nov 25, 2024 | 46.61 | 48.65 | 46.43 | 47.07 | 1.23 | 2.68% | 3,023,515 |
| Nov 22, 2024 | 46.63 | 47.65 | 45.80 | 45.84 | -0.44 | -0.95% | 2,134,000 |
| Nov 21, 2024 | 44.45 | 47.53 | 44.37 | 46.28 | 3.31 | 7.70% | 3,090,824 |
| Nov 20, 2024 | 44.00 | 44.60 | 42.25 | 42.97 | -0.97 | -2.21% | 1,980,867 |
| Nov 19, 2024 | 40.18 | 44.22 | 40.12 | 43.94 | 3.34 | 8.23% | 2,205,658 |
| Nov 18, 2024 | 40.15 | 41.32 | 39.95 | 40.60 | 0.84 | 2.11% | 2,068,175 |
| Nov 15, 2024 | 41.42 | 41.42 | 39.18 | 39.76 | -2.14 | -5.11% | 3,817,600 |
| Nov 14, 2024 | 46.00 | 46.45 | 41.61 | 41.90 | -3.97 | -8.65% | 4,080,400 |
| Nov 13, 2024 | 47.00 | 47.58 | 45.86 | 45.87 | -0.58 | -1.25% | 1,935,436 |
| Nov 12, 2024 | 46.80 | 47.58 | 45.72 | 46.45 | -0.03 | -0.06% | 1,931,931 |
| Nov 11, 2024 | 48.33 | 48.94 | 45.14 | 46.48 | -1.52 | -3.17% | 2,227,985 |
| Nov 8, 2024 | 47.13 | 48.32 | 46.10 | 48.00 | 0.98 | 2.08% | 2,901,003 |
| Nov 7, 2024 | 45.19 | 47.13 | 45.11 | 47.02 | 2.67 | 6.02% | 3,029,832 |
| Nov 6, 2024 | 43.83 | 44.82 | 43.07 | 44.35 | 2.50 | 5.97% | 2,585,595 |
| Nov 5, 2024 | 40.76 | 42.92 | 40.60 | 41.85 | 1.78 | 4.44% | 2,661,502 |
| Nov 4, 2024 | 39.85 | 40.49 | 39.24 | 40.07 | -0.36 | -0.89% | 1,965,494 |
| Nov 1, 2024 | 37.95 | 40.86 | 37.95 | 40.43 | 2.73 | 7.24% | 3,521,006 |
| Oct 31, 2024 | 39.75 | 39.76 | 36.89 | 37.70 | -2.43 | -6.06% | 3,302,201 |