Credo Technology Group Ho... (CRDO)
46.23
-0.26 (-0.56%)
At close: Mar 21, 2025, 3:12 PM
CRDO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 45.58 | 47.31 | 45.40 | 46.49 | -0.28 | -0.60% | 2,593,243 |
| Mar 19, 2025 | 44.61 | 47.53 | 43.95 | 46.77 | 2.70 | 6.13% | 4,636,900 |
| Mar 18, 2025 | 46.69 | 47.00 | 43.46 | 44.07 | -2.95 | -6.27% | 5,275,800 |
| Mar 17, 2025 | 49.13 | 49.13 | 46.15 | 47.02 | -2.13 | -4.33% | 5,608,632 |
| Mar 14, 2025 | 46.49 | 49.20 | 46.21 | 49.15 | 4.20 | 9.34% | 5,098,000 |
| Mar 13, 2025 | 46.46 | 47.27 | 43.86 | 44.95 | -2.58 | -5.43% | 3,986,400 |
| Mar 12, 2025 | 45.74 | 47.58 | 44.87 | 47.53 | 4.17 | 9.62% | 7,387,124 |
| Mar 11, 2025 | 39.38 | 43.87 | 39.20 | 43.36 | 3.91 | 9.91% | 6,282,700 |
| Mar 10, 2025 | 41.82 | 42.46 | 38.70 | 39.45 | -4.25 | -9.73% | 6,023,100 |
| Mar 7, 2025 | 43.25 | 44.34 | 39.47 | 43.70 | 1.63 | 3.87% | 8,374,700 |
| Mar 6, 2025 | 43.58 | 43.95 | 39.88 | 42.07 | -4.66 | -9.97% | 11,877,506 |
| Mar 5, 2025 | 47.21 | 48.51 | 43.90 | 46.73 | -7.59 | -13.97% | 18,851,200 |
| Mar 4, 2025 | 49.01 | 55.87 | 48.40 | 54.32 | 3.90 | 7.74% | 11,929,504 |
| Mar 3, 2025 | 56.80 | 57.50 | 49.65 | 50.42 | -4.76 | -8.63% | 6,848,000 |
| Feb 28, 2025 | 50.54 | 56.26 | 48.51 | 55.18 | 2.58 | 4.90% | 8,884,600 |
| Feb 27, 2025 | 62.74 | 62.75 | 52.16 | 52.60 | -8.69 | -14.18% | 7,391,024 |
| Feb 26, 2025 | 59.61 | 63.70 | 58.58 | 61.29 | 4.32 | 7.58% | 4,812,500 |
| Feb 25, 2025 | 59.01 | 59.20 | 53.90 | 56.97 | -3.26 | -5.41% | 7,192,100 |
| Feb 24, 2025 | 64.95 | 65.62 | 58.79 | 60.23 | -6.55 | -9.81% | 8,294,400 |
| Feb 21, 2025 | 72.15 | 73.78 | 66.64 | 66.78 | -4.50 | -6.31% | 4,181,300 |
| Feb 20, 2025 | 70.75 | 71.91 | 65.08 | 71.28 | -0.48 | -0.67% | 5,387,945 |
| Feb 19, 2025 | 74.48 | 75.03 | 70.34 | 71.76 | -3.48 | -4.63% | 3,559,000 |
| Feb 18, 2025 | 72.91 | 76.82 | 72.00 | 75.24 | 4.54 | 6.42% | 4,399,628 |
| Feb 14, 2025 | 69.52 | 71.06 | 64.93 | 70.70 | 0.22 | 0.31% | 4,937,124 |
| Feb 13, 2025 | 71.19 | 75.10 | 69.49 | 70.48 | -0.87 | -1.22% | 3,880,037 |
| Feb 12, 2025 | 69.68 | 73.83 | 68.45 | 71.35 | -2.21 | -3.00% | 4,600,818 |
| Feb 11, 2025 | 75.00 | 79.41 | 73.50 | 73.56 | -3.52 | -4.57% | 3,481,000 |
| Feb 10, 2025 | 78.97 | 80.22 | 76.50 | 77.08 | -0.20 | -0.26% | 4,311,543 |
| Feb 7, 2025 | 80.14 | 82.51 | 76.00 | 77.28 | -2.36 | -2.96% | 4,204,618 |
| Feb 6, 2025 | 81.41 | 83.43 | 78.00 | 79.64 | 0.05 | 0.06% | 4,706,830 |
| Feb 5, 2025 | 77.00 | 80.14 | 74.15 | 79.59 | 3.34 | 4.38% | 4,492,654 |
| Feb 4, 2025 | 73.04 | 76.85 | 70.51 | 76.25 | 4.44 | 6.18% | 5,001,800 |
| Feb 3, 2025 | 63.80 | 72.57 | 62.51 | 71.81 | 1.79 | 2.56% | 6,875,300 |
| Jan 31, 2025 | 67.21 | 76.05 | 66.88 | 70.02 | 5.42 | 8.39% | 9,179,836 |
| Jan 30, 2025 | 62.92 | 66.29 | 62.61 | 64.60 | 5.81 | 9.88% | 5,217,405 |
| Jan 29, 2025 | 59.40 | 60.81 | 57.23 | 58.79 | 0.64 | 1.10% | 5,664,900 |
| Jan 28, 2025 | 59.55 | 60.03 | 54.81 | 58.15 | 2.55 | 4.59% | 8,567,929 |
| Jan 27, 2025 | 68.26 | 68.55 | 51.80 | 55.60 | -24.87 | -30.91% | 20,178,249 |
| Jan 24, 2025 | 84.65 | 85.34 | 80.34 | 80.47 | -3.71 | -4.41% | 3,291,623 |
| Jan 23, 2025 | 83.57 | 85.92 | 82.52 | 84.18 | -1.32 | -1.54% | 3,278,900 |
| Jan 22, 2025 | 83.75 | 86.69 | 83.20 | 85.50 | 3.98 | 4.88% | 4,873,038 |
| Jan 21, 2025 | 83.75 | 85.56 | 76.12 | 81.52 | 1.50 | 1.87% | 6,235,010 |
| Jan 17, 2025 | 77.70 | 82.00 | 75.26 | 80.02 | 4.42 | 5.85% | 6,461,203 |
| Jan 16, 2025 | 76.71 | 78.46 | 75.28 | 75.60 | 0.12 | 0.16% | 4,018,800 |
| Jan 15, 2025 | 71.50 | 76.00 | 70.63 | 75.48 | 6.09 | 8.78% | 4,452,600 |
| Jan 14, 2025 | 70.88 | 71.72 | 68.36 | 69.39 | 0.35 | 0.51% | 3,122,000 |
| 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 |