Dark

CRDO
Credo Technology Group Holding Ltd
stock NASDAQ

At Close

Aug 28, 2026 3:59:57 PM EDT

232.82USD-3.089%(-7.42)3,516,046

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:29:59 AM EDT

238.57USD-0.695%(-1.67)10,677

After-hours

Aug 28, 2026 4:52:11 PM EDT

232.85USD+0.013%(+0.03)3,264

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	238.7300	240.1900	228.78000	232.8200	-3.089%	3,516,046	0.000%
2026-08-27	239.1500	244.4600	233.78000	240.2400	+6.071%	4,234,255	-3.089%
2026-08-26	223.0000	226.7200	219.73870	226.4900	-0.009%	2,283,326	+2.795%
2026-08-25	229.0600	232.0000	223.01000	226.5100	+1.752%	2,643,532	+2.786%
2026-08-24	222.7800	223.5900	211.50000	222.6100	-3.452%	4,260,107	+4.586%
2026-08-21	233.0500	236.3600	223.04500	230.5700	-0.337%	2,714,390	+0.976%
2026-08-20	235.4100	236.4999	226.58000	231.3500	-1.478%	3,278,373	+0.635%
2026-08-19	246.0100	250.0000	229.18000	234.8200	-4.533%	4,903,134	-0.852%
2026-08-18	266.9150	269.3300	240.00000	245.9700	-13.029%	7,742,742	-5.346%
2026-08-17	274.4400	286.2400	272.30500	282.8200	+8.819%	5,762,822	-17.679%
2026-08-14	265.4950	266.6234	253.75000	259.9000	-2.290%	3,384,584	-10.419%
2026-08-13	265.0000	285.8000	262.00000	265.9900	-0.809%	4,297,956	-12.470%
2026-08-12	264.3200	277.2300	254.58000	268.1600	+8.264%	5,267,064	-13.179%
2026-08-11	243.0000	247.7800	237.66000	247.6900	+3.232%	2,456,338	-6.003%
2026-08-10	254.7900	264.5000	239.78080	239.9350	-3.984%	4,320,596	-2.965%
2026-08-07	241.1400	250.0000	231.25010	249.8900	+8.445%	4,265,549	-6.831%
2026-08-06	216.0000	238.7439	210.42000	230.4300	+2.582%	3,657,921	+1.037%
2026-08-05	233.7900	246.7800	223.56000	224.6300	-5.586%	4,281,972	+3.646%
2026-08-04	230.0000	242.5000	224.54000	237.9200	+8.963%	6,945,073	-2.144%
2026-08-03	201.5500	219.7900	195.39000	218.3500	+5.488%	4,666,256	+6.627%
2026-07-31	215.8900	216.9900	199.39000	206.9900	+2.939%	6,428,498	+12.479%
2026-07-30	187.1350	201.3500	186.53000	201.0800	+13.316%	6,966,657	+15.785%
2026-07-29	189.5500	193.5900	177.00000	177.4500	-7.713%	7,010,891	+31.203%
2026-07-28	198.0500	199.1200	184.68000	192.2800	-7.620%	6,706,068	+21.084%
2026-07-27	216.9500	220.0000	197.01000	208.1400	-2.350%	5,010,003	+11.857%
2026-07-24	231.3200	231.3200	209.55000	213.1500	-9.873%	5,926,589	+9.228%
2026-07-23	223.9300	241.1400	223.25000	236.5000	+3.605%	4,503,028	-1.556%
2026-07-22	216.5550	231.8790	214.48370	228.2700	+1.965%	4,036,533	+1.993%
2026-07-21	224.4400	225.8400	216.40000	223.8700	+5.564%	4,765,246	+3.998%
2026-07-20	213.5000	221.4200	210.13010	212.0700	+4.633%	5,200,595	+9.785%
2026-07-17	193.5300	209.9700	185.86500	202.6800	-2.544%	8,283,343	+14.871%
2026-07-16	218.7400	222.3200	201.93000	207.9700	-8.278%	7,997,000	+11.949%
2026-07-15	238.0000	239.8100	217.42000	226.7400	-3.997%	5,569,149	+2.681%
2026-07-14	252.5050	252.5050	235.39000	236.1800	-0.296%	3,957,221	-1.423%
2026-07-13	248.5200	252.8100	235.50000	236.8800	-8.111%	6,736,635	-1.714%
2026-07-10	263.7300	268.6000	253.43010	257.7900	-2.959%	3,976,947	-9.686%
2026-07-09	274.1750	279.2000	261.33000	265.6500	+2.690%	6,959,212	-12.358%
2026-07-08	242.1000	264.1999	240.50000	258.6900	+4.988%	5,727,313	-10.000%
2026-07-07	249.8600	253.7500	235.59000	246.4000	-7.211%	7,836,051	-5.511%
2026-07-06	252.4900	280.5000	248.02000	265.5500	+9.772%	7,501,248	-12.325%
2026-07-02	260.0250	278.1150	233.17000	241.9100	-6.631%	9,061,694	-3.758%
2026-07-01	261.5550	271.0000	253.52000	259.0900	-4.729%	7,941,293	-10.139%
2026-06-30	249.4000	275.4300	244.06000	271.9500	+10.693%	8,072,097	-14.389%
2026-06-29	241.1900	247.4000	225.66010	245.6800	+3.227%	10,111,490	-5.234%
2026-06-26	261.2600	262.5600	231.08000	238.0000	-11.204%	38,637,248	-2.176%
2026-06-25	288.5300	290.4300	259.00000	268.0300	-0.357%	8,181,740	-13.137%
2026-06-24	281.1490	283.9999	259.71500	268.9900	-1.108%	6,666,204	-13.447%
2026-06-23	277.6350	284.0000	265.53010	272.0050	-10.087%	10,376,112	-14.406%
2026-06-22	290.7800	308.6699	287.25000	302.5200	+11.290%	9,529,680	-23.040%
2026-06-18	258.7400	274.9000	252.69000	271.8300	+9.024%	9,353,644	-14.351%
2026-06-17	249.7550	261.8700	243.06000	249.3300	+4.244%	7,492,827	-6.622%
2026-06-16	256.1300	258.3600	238.97000	239.1800	-7.798%	7,557,165	-2.659%
2026-06-15	263.0000	264.2500	243.33000	259.4100	+3.429%	7,921,260	-10.250%
2026-06-12	270.0200	270.2117	241.12000	250.8100	-5.269%	9,028,913	-7.173%
2026-06-11	243.6550	268.1800	242.00000	264.7600	+11.393%	13,005,219	-12.064%
2026-06-10	227.9950	261.3800	225.39000	237.6800	+1.434%	13,941,107	-2.045%
2026-06-09	226.7400	252.7000	209.55000	234.3200	+5.421%	15,750,899	-0.640%
2026-06-08	217.1850	227.5110	211.50000	222.2700	+7.434%	8,731,012	+4.746%
2026-06-05	208.1200	234.2200	202.68000	206.8900	-4.878%	15,917,880	+12.533%
2026-06-04	204.6600	227.6896	200.00000	217.5000	+1.351%	7,454,804	+7.044%
2026-06-03	230.5200	235.0000	204.00000	214.6000	-6.288%	9,697,109	+8.490%
2026-06-02	219.0550	245.9499	210.72320	229.0000	+1.283%	16,247,769	+1.668%
2026-06-01	240.0200	243.2100	223.54000	226.1000	-4.207%	13,043,541	+2.972%
2026-05-29	228.2500	240.8100	224.50000	236.0300	+6.152%	7,597,070	-1.360%
2026-05-28	222.2400	229.3900	212.71500	222.3500	+0.506%	5,014,493	+4.709%
2026-05-27	224.1300	226.0000	210.08000	221.2300	-0.185%	4,256,055	+5.239%
2026-05-26	228.0100	233.7000	211.58000	221.6400	+1.479%	9,575,008	+5.044%
2026-05-22	196.8500	218.9500	195.47000	218.4100	+12.938%	8,538,585	+6.598%
2026-05-21	180.0600	195.7000	180.06000	193.3900	+5.689%	6,755,562	+20.389%
2026-05-20	172.3000	187.7000	171.31000	182.9800	+8.279%	7,487,261	+27.238%
2026-05-19	151.3300	171.6400	148.94460	168.9900	+8.140%	8,284,972	+37.771%
2026-05-18	171.8400	172.2500	150.41000	156.2700	-9.235%	8,611,739	+48.986%
2026-05-15	177.2400	178.4600	171.02100	172.1700	-6.703%	5,528,848	+35.227%
2026-05-14	186.5000	187.2500	178.87010	184.5400	-2.545%	4,949,795	+26.162%
2026-05-13	201.9000	202.7500	186.00000	189.3600	-4.638%	6,644,678	+22.951%
2026-05-12	203.2500	210.3000	183.40000	198.5700	-5.542%	6,256,341	+17.248%
2026-05-11	187.3100	210.9700	186.78000	210.2200	+11.520%	7,999,324	+10.751%
2026-05-08	193.2000	196.7000	182.80000	188.5050	+0.114%	4,837,007	+23.509%
2026-05-07	195.6200	202.2800	185.70010	188.2900	-5.043%	5,514,590	+23.650%
2026-05-06	197.9200	198.5800	184.20000	198.2900	+2.438%	6,073,069	+17.414%
2026-05-05	183.5100	199.8090	183.46500	193.5700	+7.503%	6,133,219	+20.277%
2026-05-04	187.2700	188.2000	178.88000	180.0600	-2.343%	3,636,022	+29.301%
2026-05-01	175.8000	184.8800	171.48000	184.3800	+5.959%	4,701,715	+26.272%
2026-04-30	179.6700	180.5300	167.50000	174.0100	-1.001%	4,438,856	+33.797%
2026-04-29	171.5600	175.9600	165.01000	175.7700	+5.937%	4,415,316	+32.457%
2026-04-28	169.2050	178.0000	164.80000	165.9200	-8.078%	6,338,958	+40.321%
2026-04-27	190.8000	190.9800	176.39680	180.5000	-7.455%	6,770,228	+28.986%
2026-04-24	188.7500	198.9700	186.57000	195.0400	+5.120%	6,639,394	+19.370%
2026-04-23	185.9000	193.2300	179.11000	185.5400	-2.085%	5,820,000	+25.482%
2026-04-22	186.6200	191.8400	183.62000	189.4900	+3.366%	7,342,699	+22.867%
2026-04-21	179.7000	184.4599	174.62000	183.3200	+5.036%	9,608,902	+27.002%
2026-04-20	160.6500	174.6100	160.20000	174.5300	+8.613%	7,465,539	+33.398%
2026-04-17	163.7550	165.0000	152.09000	160.6900	+1.107%	7,236,713	+44.888%
2026-04-16	164.6000	166.5000	153.25000	158.9300	-5.595%	9,679,768	+46.492%
2026-04-15	164.5400	168.9700	160.20000	168.3500	+5.535%	10,699,528	+38.295%
2026-04-14	154.2300	163.6800	149.00000	159.5200	+18.726%	18,523,293	+45.950%
2026-04-13	123.6600	135.8700	123.30000	134.3600	+12.351%	10,402,213	+73.281%
2026-04-10	108.1800	122.3050	108.18000	119.5900	+10.803%	8,563,513	+94.682%
2026-04-09	110.7800	112.5700	106.09000	107.9300	-2.069%	4,391,845	+115.714%
2026-04-08	113.8700	114.9400	106.80000	110.2100	+3.203%	6,093,257	+111.251%
2026-04-07	101.7300	107.0350	101.65000	106.7900	+4.226%	4,159,146	+118.017%
2026-04-06	101.4850	106.5000	101.30000	102.4600	+0.996%	4,279,275	+127.230%
2026-04-02	91.0900	102.3823	91.09000	101.4500	+5.765%	5,095,827	+129.492%
2026-04-01	96.3500	98.7600	94.61000	95.9200	+2.184%	4,869,795	+142.723%
2026-03-31	89.3900	94.2300	88.10000	93.8700	+6.901%	7,240,000	+148.024%
2026-03-30	95.1300	95.9800	86.48500	87.8100	-7.801%	6,562,076	+165.141%
2026-03-27	95.0000	97.5000	93.65000	95.2400	-1.244%	4,401,962	+144.456%
2026-03-26	101.3200	101.6400	96.15000	96.4400	-7.189%	5,719,077	+141.414%
2026-03-25	102.2000	104.4200	101.16000	103.9100	+3.599%	5,303,021	+124.059%
2026-03-24	105.3600	105.3600	98.21000	100.3000	-4.567%	6,325,933	+132.124%
2026-03-23	105.3850	110.2000	103.05000	105.1000	+1.644%	6,881,724	+121.522%
2026-03-20	105.1600	106.1905	101.67000	103.4000	-3.446%	6,804,985	+125.164%
2026-03-19	100.1800	107.8500	99.63500	107.0900	+5.279%	6,957,147	+117.406%
2026-03-18	101.9900	106.9300	101.12000	101.7200	-2.249%	7,469,587	+128.883%
2026-03-17	122.5900	125.7000	102.25000	104.0600	-10.969%	15,646,362	+123.736%
2026-03-16	119.1600	123.2800	112.50000	116.8800	-0.688%	9,100,934	+99.196%
2026-03-13	113.0200	117.9000	112.49000	117.6900	+5.485%	4,495,295	+97.825%
2026-03-12	113.0800	114.6350	108.58240	111.5700	-3.744%	6,053,293	+108.676%
2026-03-11	112.8200	120.7550	112.82000	115.9100	+3.187%	6,121,176	+100.863%
2026-03-10	114.7900	116.1899	111.49000	112.3300	-3.147%	5,691,482	+107.264%
2026-03-09	106.1900	116.1300	104.80000	115.9800	+5.600%	7,272,268	+100.742%
2026-03-06	111.1700	117.8300	108.76000	109.8300	-4.279%	6,948,711	+111.982%
2026-03-05	109.0800	116.2870	109.01920	114.7400	+11.898%	11,716,219	+102.911%
2026-03-04	101.5350	107.4300	98.86000	102.5400	+5.385%	9,137,911	+127.053%
2026-03-03	101.0000	102.6300	92.60000	97.3000	-14.814%	19,705,956	+139.281%
2026-03-02	108.0500	115.6900	106.66000	114.2200	+1.737%	12,471,732	+103.835%
2026-02-27	111.0600	112.9600	108.88000	112.2700	-1.930%	7,460,600	+107.375%
2026-02-26	124.4650	124.5000	110.68000	114.4800	-7.274%	7,887,209	+103.372%
2026-02-25	118.8050	124.6900	114.65000	123.4600	+2.177%	5,359,165	+88.579%
2026-02-24	124.0100	125.5600	119.87670	120.8300	-2.596%	4,042,073	+92.684%
2026-02-23	122.4000	124.4100	118.88000	124.0500	-0.008%	3,814,622	+87.682%
2026-02-20	128.9350	131.9800	123.43000	124.0600	-5.051%	5,201,470	+87.667%
2026-02-19	129.9950	131.6300	127.09000	130.6600	+2.150%	3,358,049	+78.188%
2026-02-18	124.3500	132.4900	121.41000	127.9100	+2.492%	3,918,584	+82.019%
2026-02-17	117.5000	126.9600	114.10010	124.8000	+2.767%	4,930,343	+86.554%
2026-02-13	122.2750	124.0100	117.01000	121.4400	-0.279%	4,520,329	+91.716%
2026-02-12	131.0600	132.0000	121.67000	121.7800	-5.156%	6,440,245	+91.181%
2026-02-11	134.3500	134.7860	119.38000	128.4000	-4.691%	9,877,989	+81.324%
2026-02-10	141.0750	142.0000	131.26010	134.7200	+9.165%	12,591,169	+72.818%
2026-02-09	113.4050	124.3300	111.07580	123.4100	+10.781%	8,993,092	+88.656%
2026-02-06	103.1100	113.6300	102.30000	111.4000	+13.604%	9,896,209	+108.995%
2026-02-05	95.9980	101.8200	94.18700	98.0600	+1.145%	8,225,194	+137.426%
2026-02-04	108.0400	108.0800	95.07000	96.9500	-12.901%	14,405,422	+140.144%
2026-02-03	121.1050	124.2100	104.95000	111.3100	-7.211%	10,940,295	+109.164%
2026-02-02	121.7100	123.7500	118.53000	119.9600	-4.246%	5,573,036	+94.081%
2026-01-30	128.4950	132.2000	123.59010	125.2800	-3.236%	6,759,167	+85.840%
2026-01-29	131.4200	135.0300	123.25000	129.4700	-0.147%	5,588,034	+79.825%
2026-01-28	131.7700	134.5000	126.53000	129.6600	+0.069%	5,146,758	+79.562%
2026-01-27	130.7700	133.0000	127.70000	129.5700	+1.211%	4,884,195	+79.687%
2026-01-26	131.2200	134.4900	127.33000	128.0200	-3.860%	4,894,654	+81.862%
2026-01-23	135.9750	138.2400	131.14000	133.1600	-1.436%	4,348,048	+74.842%
2026-01-22	143.0000	144.0650	132.50000	135.1000	-2.918%	7,267,830	+72.332%
2026-01-21	153.1700	153.4000	134.15000	139.1600	-9.176%	9,438,529	+67.304%
2026-01-20	144.7300	158.8650	143.80010	153.2200	+1.490%	6,084,666	+51.951%
2026-01-16	150.0500	155.4100	148.81150	150.9700	+1.241%	4,370,661	+54.216%
2026-01-15	163.3700	164.8000	149.00000	149.1200	-4.922%	5,677,049	+56.129%
2026-01-14	159.5000	160.0000	148.58000	156.8400	-2.813%	4,918,294	+48.444%
2026-01-13	157.6750	164.7400	154.41000	161.3800	+3.402%	4,600,984	+44.268%
2026-01-12	148.7450	156.4300	147.36000	156.0700	+3.756%	4,637,299	+49.177%
2026-01-09	145.5300	157.5000	143.62000	150.4200	+6.236%	7,373,012	+54.780%
2026-01-08	140.4400	142.9413	135.07000	141.5900	+0.418%	6,231,033	+64.433%
2026-01-07	128.8300	143.2000	124.70010	141.0000	+6.055%	9,879,311	+65.121%
2026-01-06	139.8800	139.8800	129.51000	132.9500	-5.198%	7,360,824	+75.118%
2026-01-05	145.8500	148.1500	133.11000	140.2400	-2.081%	8,056,272	+66.015%
2026-01-02	148.4000	152.0000	140.59000	143.2200	-0.466%	5,797,099	+62.561%
2025-12-31	144.2000	146.3000	143.09000	143.8900	-0.711%	2,521,550	+61.804%
2025-12-30	144.4300	147.7200	142.30000	144.9200	+0.152%	2,182,633	+60.654%
2025-12-29	141.3300	145.1800	139.88000	144.7000	-0.090%	2,828,687	+60.898%
2025-12-26	152.2200	152.3000	144.66000	144.8300	-3.569%	2,727,538	+60.754%
2025-12-24	147.0000	151.9000	146.90910	150.1900	+1.610%	1,956,415	+55.017%
2025-12-23	146.6900	150.1900	143.12000	147.8100	-1.421%	3,091,916	+57.513%
2025-12-22	155.7200	156.0900	148.34000	149.9400	-0.127%	5,094,061	+55.275%
2025-12-19	142.9600	151.4203	141.09000	150.1300	+8.342%	9,664,796	+55.079%
2025-12-18	140.9500	142.9699	136.57000	138.5700	+3.310%	5,374,192	+68.016%
2025-12-17	142.3250	143.9900	132.76000	134.1300	-4.425%	4,786,862	+73.578%
2025-12-16	139.7600	142.3000	137.27000	140.3400	-1.183%	4,778,370	+65.897%
2025-12-15	147.0150	147.7838	141.06000	142.0200	-1.313%	5,586,538	+63.935%
2025-12-12	151.0000	154.0000	142.35000	143.9100	-6.836%	7,997,682	+61.782%
2025-12-11	159.6000	160.2700	148.86000	154.4700	-2.222%	7,089,019	+50.722%
2025-12-10	168.2700	169.6400	155.50000	157.9800	-7.229%	9,031,554	+47.373%
2025-12-09	175.3600	176.7365	167.18000	170.2900	-4.834%	4,881,564	+36.720%
2025-12-08	179.5400	181.0000	169.39000	178.9400	+1.647%	5,847,564	+30.111%
2025-12-05	185.1700	186.5000	173.90000	176.0400	-2.697%	5,292,226	+32.254%
2025-12-04	187.0000	189.1800	176.50000	180.9200	-4.371%	5,648,014	+28.687%
2025-12-03	188.3650	190.4100	176.00000	189.1900	+0.398%	7,506,016	+23.061%
2025-12-02	195.6350	213.8000	186.83000	188.4400	+10.115%	16,853,444	+23.551%
2025-12-01	172.0220	183.6900	171.13000	171.1300	-3.643%	10,755,526	+36.049%
2025-11-28	167.5000	177.9800	167.48000	177.6000	+8.286%	5,665,151	+31.092%
2025-11-26	156.4000	166.9800	155.52000	164.0100	+6.376%	5,384,135	+41.955%
2025-11-25	146.3850	154.3000	139.00000	154.1800	+2.207%	5,199,972	+51.005%
2025-11-24	137.0400	152.3800	137.00000	150.8500	+13.005%	16,606,997	+54.339%
2025-11-21	130.7400	137.4295	123.87000	133.4900	-0.920%	8,404,367	+74.410%
2025-11-20	153.8800	157.8600	133.48000	134.7300	-5.039%	9,424,465	+72.805%
2025-11-19	140.5700	146.9600	137.04000	141.8800	+1.662%	4,493,985	+64.096%
2025-11-18	139.8500	144.5300	137.05000	139.5600	-4.135%	4,502,978	+66.824%
2025-11-17	142.0000	149.0239	141.40000	145.5800	+0.041%	4,124,307	+59.926%
2025-11-14	135.0000	151.5000	132.05000	145.5200	+1.798%	5,715,397	+59.992%
2025-11-13	157.8900	158.0850	137.29010	142.9500	-10.846%	7,413,781	+62.868%
2025-11-12	163.4100	163.9299	154.10900	160.3400	+1.161%	3,984,160	+45.204%
2025-11-11	165.9200	166.6800	157.27000	158.5000	-6.852%	3,985,486	+46.890%
2025-11-10	172.9000	173.2500	164.50000	170.1600	+4.003%	4,127,820	+36.824%
2025-11-07	157.4000	163.7400	146.41000	163.6100	+0.535%	6,910,107	+42.302%
2025-11-06	174.6000	178.9899	162.41000	162.7400	-6.018%	5,245,519	+43.063%
2025-11-05	171.2500	175.2000	168.01000	173.1600	+5.437%	4,984,298	+34.454%
2025-11-04	170.6000	178.3500	163.84000	164.2300	-9.084%	5,998,252	+41.765%
2025-11-03	191.3400	191.6788	177.26000	180.6400	-3.720%	4,599,738	+28.886%
2025-10-31	172.8500	193.5000	170.41960	187.6200	+12.604%	7,556,883	+24.091%
2025-10-30	168.2800	179.1300	165.00000	166.6200	-2.857%	5,154,885	+39.731%
2025-10-29	165.2750	172.3700	164.60000	171.5200	+5.759%	4,543,415	+35.739%
2025-10-28	156.0000	163.4900	154.35290	162.1800	+4.659%	4,021,913	+43.557%
2025-10-27	162.3200	163.2000	153.80000	154.9600	-0.379%	3,906,465	+50.245%
2025-10-24	157.3500	163.5099	154.63000	155.5500	+3.034%	6,051,904	+49.675%
2025-10-23	136.1500	151.6599	136.00000	150.9700	+10.036%	5,553,935	+54.216%
2025-10-22	143.9600	148.7100	132.18000	137.2000	-4.835%	6,333,176	+69.694%
2025-10-21	150.4100	153.1200	142.51000	144.1700	-4.939%	5,265,705	+61.490%
2025-10-20	148.0000	153.7000	147.39000	151.6600	+5.605%	6,634,803	+53.514%
2025-10-17	132.8000	143.9500	131.12000	143.6100	+5.186%	6,207,376	+62.120%
2025-10-16	134.5000	136.8900	131.06000	136.5300	+3.896%	4,884,534	+70.527%
2025-10-15	136.1300	138.8699	128.80000	131.4100	+1.279%	6,274,708	+77.171%
2025-10-14	143.5500	151.6700	129.20000	129.7500	-13.442%	10,759,006	+79.437%
2025-10-13	146.0000	150.3000	143.50000	149.9000	+7.974%	5,980,582	+55.317%
2025-10-10	150.0000	151.7400	138.26000	138.8300	-8.151%	8,183,245	+67.702%
2025-10-09	145.5700	151.5200	145.05000	151.1500	+1.532%	5,514,572	+54.032%
2025-10-08	139.4000	149.0500	137.21000	148.8700	+8.506%	6,720,542	+56.391%
2025-10-07	146.6900	146.9900	134.80000	137.2000	-6.933%	8,393,252	+69.694%
2025-10-06	152.8400	156.7500	143.75000	147.4200	+2.468%	6,451,321	+57.930%
2025-10-03	155.2800	156.8900	141.50000	143.8700	-3.849%	6,153,710	+61.827%
2025-10-02	152.4600	155.5900	145.78000	149.6300	+3.257%	6,126,478	+55.597%
2025-10-01	144.7700	145.6600	140.51000	144.9100	-0.481%	4,274,433	+60.665%
2025-09-30	146.8700	150.2600	142.57000	145.6100	-0.274%	3,625,741	+59.893%
2025-09-29	148.4500	152.7499	145.73000	146.0100	+2.155%	5,283,192	+59.455%
2025-09-26	146.3050	146.9999	139.25000	142.9300	-1.387%	4,861,815	+62.891%
2025-09-25	139.8350	148.5814	138.00000	144.9400	-2.972%	6,634,578	+60.632%
2025-09-24	158.9900	158.9900	146.80000	149.3800	-7.938%	7,768,869	+55.858%
2025-09-23	163.4200	164.0500	155.21000	162.2600	-1.121%	4,831,609	+43.486%
2025-09-22	167.8500	176.5000	159.56000	164.1000	-3.220%	6,067,858	+41.877%
2025-09-19	172.8400	174.0000	167.32000	169.5600	-1.596%	12,625,081	+37.308%
2025-09-18	173.1000	176.7000	170.70000	172.3100	+4.786%	5,338,256	+35.117%
2025-09-17	163.9300	167.1500	157.77000	164.4400	+0.012%	3,599,609	+41.584%
2025-09-16	163.5100	168.1400	160.60000	164.4200	+0.268%	4,137,364	+41.601%
2025-09-15	161.5000	167.9150	159.51000	163.9800	+1.228%	4,300,983	+41.981%
2025-09-12	160.0300	164.9800	158.90000	161.9900	+1.676%	3,549,214	+43.725%
2025-09-11	168.2300	168.4200	158.61000	159.3200	-2.830%	6,295,631	+46.134%
2025-09-10	156.1040	164.0600	154.58000	163.9600	+10.018%	7,452,601	+41.998%
2025-09-09	149.4500	151.7200	147.22000	149.0300	+1.017%	4,276,962	+56.224%
2025-09-08	144.2700	149.0800	140.99000	147.5300	+4.765%	7,085,063	+57.812%
2025-09-05	137.9000	142.5699	136.24000	140.8200	+5.090%	7,242,960	+65.332%
2025-09-04	137.9950	141.0900	132.73000	134.0000	+7.398%	14,059,120	+73.746%
2025-09-03	124.3400	127.2800	122.10000	124.7700	+0.402%	9,170,309	+86.599%
2025-09-02	121.9100	124.5892	116.16000	124.2700	+0.987%	6,412,912	+87.350%
2025-08-29	130.8700	131.1999	121.00000	123.0550	-6.649%	4,965,911	+89.200%
2025-08-28	123.6900	134.3500	123.69000	131.8200	+7.407%	4,880,681	+76.620%
2025-08-27	120.7300	123.9800	118.64000	122.7300	+2.190%	3,447,885	+89.701%
2025-08-26	115.2800	121.3875	115.09000	120.1000	+4.064%	3,567,784	+93.855%
2025-08-25	113.8400	117.1800	112.50000	115.4100	+1.201%	2,160,413	+101.733%
2025-08-22	107.3900	116.3500	105.86000	114.0400	+2.868%	4,815,231	+104.156%
2025-08-21	105.8400	111.2200	105.00000	110.8600	+4.595%	3,461,832	+110.013%
2025-08-20	104.5000	106.1800	100.06000	105.9900	-0.292%	5,526,790	+119.662%
2025-08-19	116.2900	116.7350	104.79000	106.3000	-10.477%	5,390,917	+119.022%
2025-08-18	116.4200	119.5000	114.14000	118.7400	+1.713%	2,974,360	+96.075%
2025-08-15	116.6900	116.7700	112.51000	116.7400	-0.503%	2,936,858	+99.435%
2025-08-14	119.4500	120.4600	114.57000	117.3300	-3.137%	4,400,763	+98.432%
2025-08-13	128.4000	128.5600	116.27000	121.1300	-3.390%	4,676,919	+92.207%
2025-08-12	119.1800	125.4400	117.22500	125.3800	+5.743%	3,235,989	+85.691%
2025-08-11	119.7100	122.7999	117.50000	118.5700	-1.528%	2,358,157	+96.357%
2025-08-08	120.9000	121.0500	118.11000	120.4100	+0.526%	2,921,743	+93.356%
2025-08-07	119.8000	121.4956	116.20000	119.7800	+2.079%	3,133,149	+94.373%
2025-08-06	111.1700	118.4100	110.10000	117.3400	+6.392%	4,519,108	+98.415%
2025-08-05	114.9800	115.7000	108.50000	110.2900	-3.845%	3,485,053	+111.098%
2025-08-04	109.0900	114.9000	107.56000	114.7000	+6.638%	3,192,349	+102.982%
2025-08-01	105.4800	110.1100	102.81000	107.5600	-3.577%	5,722,736	+116.456%
2025-07-31	117.9750	118.9499	110.88000	111.5500	-3.844%	5,513,443	+108.714%
2025-07-30	111.9800	116.5991	111.25000	116.0100	+6.061%	4,712,814	+100.690%
2025-07-29	110.0000	112.6700	108.52000	109.3800	+1.325%	4,566,094	+112.854%
2025-07-28	104.6300	108.0400	103.42000	107.9500	+6.649%	4,507,560	+115.674%
2025-07-25	100.1500	102.9200	99.80000	101.2200	+0.049%	2,304,781	+130.014%
2025-07-24	99.9000	102.2900	97.21220	101.1700	+2.805%	4,193,343	+130.128%
2025-07-23	92.8400	98.4500	92.50000	98.4100	+5.897%	4,447,114	+136.582%
2025-07-22	93.2200	95.2978	88.42000	92.9300	-2.935%	4,899,583	+150.533%
2025-07-21	93.2750	98.4300	92.91000	95.7400	+2.429%	4,510,569	+143.179%
2025-07-18	98.4300	98.4300	91.15000	93.4700	-5.058%	7,199,213	+149.085%
2025-07-17	101.7800	104.3500	97.68000	98.4500	-2.708%	4,873,739	+136.486%
2025-07-16	102.5000	103.3800	98.31190	101.1900	-1.365%	4,001,030	+130.082%
2025-07-15	101.9000	103.1800	99.49500	102.5900	+3.941%	3,763,550	+126.942%
2025-07-14	97.1600	100.5500	94.63000	98.7000	+0.183%	3,840,705	+135.887%
2025-07-11	95.4050	100.1300	95.30000	98.5200	+1.264%	3,230,906	+136.317%
2025-07-10	97.9600	98.0682	91.53000	97.2900	-0.307%	5,418,515	+139.305%
2025-07-09	96.0000	99.3599	94.51000	97.5900	+4.531%	6,828,347	+138.570%
2025-07-08	93.3000	94.8100	91.40000	93.3600	+0.679%	5,486,097	+149.379%
2025-07-07	91.2500	92.7900	89.35000	92.7300	-0.940%	3,073,033	+151.073%
2025-07-03	90.6000	94.0400	90.00000	93.6100	+4.744%	3,239,611	+148.713%
2025-07-02	86.2200	91.0300	85.02000	89.3700	+2.032%	4,674,460	+160.512%
2025-07-01	90.7900	91.4600	84.25000	87.5900	-5.400%	7,379,915	+165.807%
2025-06-30	94.4200	94.9874	91.40760	92.5900	-0.963%	3,988,905	+151.453%
2025-06-27	94.3400	95.0800	91.81000	93.4900	-1.641%	6,193,889	+149.032%
2025-06-26	92.5000	95.7100	91.74000	95.0500	+3.091%	5,153,249	+144.945%
2025-06-25	94.5700	94.9950	90.76000	92.2000	+0.305%	4,578,922	+152.516%
2025-06-24	87.1300	92.2000	85.32000	91.9200	+8.691%	6,384,870	+153.285%
2025-06-23	84.6250	85.7900	81.72000	84.5700	-1.099%	7,332,522	+175.299%
2025-06-20	86.6950	86.8800	83.25000	85.5100	-0.093%	5,532,720	+172.272%
2025-06-18	81.8100	86.8400	80.60000	85.5900	+7.377%	9,770,895	+172.018%
2025-06-17	78.7600	80.4800	77.79000	79.7100	+0.682%	6,665,693	+192.084%
2025-06-16	75.5050	79.8800	75.50500	79.1700	+7.729%	6,188,852	+194.076%
2025-06-13	72.4900	76.4399	72.03000	73.4900	-1.143%	4,562,675	+216.805%
2025-06-12	71.0000	77.0900	70.78000	74.3400	+3.769%	6,875,762	+213.183%
2025-06-11	69.2800	72.1300	68.64000	71.6400	+4.538%	6,729,702	+224.986%
2025-06-10	71.3300	72.3100	66.75000	68.5300	-3.601%	6,852,000	+239.734%
2025-06-09	73.2300	74.6000	70.81000	71.0900	-2.563%	6,553,724	+227.500%
2025-06-06	74.6200	74.8900	71.23000	72.9600	-0.055%	4,140,968	+219.106%
2025-06-05	77.1200	77.7800	72.35000	73.0000	-4.525%	7,614,488	+218.932%
2025-06-04	73.0300	77.2900	69.95000	76.4600	+6.313%	11,022,711	+204.499%
2025-06-03	74.9500	80.9900	71.33000	71.9200	+14.796%	22,645,770	+223.721%
2025-06-02	60.2100	63.4200	59.88000	62.6500	+2.772%	7,245,109	+271.620%
2025-05-30	62.7100	63.0500	59.21000	60.9600	-4.496%	4,681,569	+281.923%
2025-05-29	65.9000	66.3801	62.01000	63.8300	+1.786%	4,430,652	+264.750%
2025-05-28	64.4600	64.5000	62.53500	62.7100	-1.477%	2,330,909	+271.265%
2025-05-27	64.0000	65.0900	62.52010	63.6500	+3.027%	3,633,446	+265.782%
2025-05-23	59.2400	62.0400	59.00000	61.7800	+1.645%	1,958,778	+276.853%
2025-05-22	60.2600	62.5300	59.09000	60.7800	+0.546%	2,812,133	+283.054%
2025-05-21	61.0000	63.6600	59.57000	60.4500	-2.673%	3,304,771	+285.145%
2025-05-20	61.2100	62.4600	61.00000	62.1100	+0.242%	2,694,311	+274.851%
2025-05-19	57.2300	62.0600	57.21000	61.9600	+3.043%	3,581,950	+275.759%
2025-05-16	59.8200	60.5100	59.18000	60.1300	+0.923%	2,892,538	+287.194%
2025-05-15	58.3500	59.7799	57.49000	59.5800	-0.351%	3,133,396	+290.769%
2025-05-14	60.3850	61.4381	58.57000	59.7900	+1.219%	5,913,157	+289.396%
2025-05-13	55.7800	60.2400	55.75000	59.0700	+6.953%	6,165,130	+294.143%
2025-05-12	55.7700	56.7900	53.27990	55.2300	+8.720%	5,550,670	+321.546%
2025-05-09	52.2000	52.8700	49.67000	50.8000	-1.148%	2,840,000	+358.307%
2025-05-08	49.7550	51.7300	49.05000	51.3900	+6.112%	5,503,234	+353.045%
2025-05-07	47.2850	48.5600	46.08500	48.4300	+1.594%	3,546,863	+380.735%
2025-05-06	46.8100	47.8800	45.65000	47.6700	-2.095%	2,918,999	+388.399%
2025-05-05	47.4100	49.4400	47.16000	48.6900	+0.891%	2,688,806	+378.168%
2025-05-02	47.4100	48.7500	46.73940	48.2600	+5.973%	4,043,469	+382.429%
2025-05-01	46.2200	47.1700	45.15000	45.5400	+5.784%	3,893,234	+411.243%
2025-04-30	40.9900	43.0900	40.17500	43.0500	-0.370%	3,043,107	+440.813%
2025-04-29	43.0000	43.6600	42.54370	43.2100	+0.395%	2,143,821	+438.810%
2025-04-28	43.9700	44.0000	41.77100	43.0400	-1.465%	3,181,438	+440.939%
2025-04-25	41.9900	44.1000	41.88010	43.6800	+3.043%	2,370,289	+433.013%
2025-04-24	40.8000	43.6900	40.52000	42.3900	+4.693%	4,466,971	+449.233%
2025-04-23	40.7400	42.4700	39.71000	40.4900	+9.373%	4,368,241	+475.006%
2025-04-22	35.6650	37.6100	35.58000	37.0200	+6.196%	4,446,828	+528.903%
2025-04-21	35.6500	35.8600	33.04000	34.8600	-4.832%	4,360,622	+567.871%
2025-04-17	37.1600	37.7660	36.16000	36.6300	-2.890%	2,411,708	+535.599%
2025-04-16	36.9150	38.0200	36.08000	37.7200	-3.726%	2,794,254	+517.232%
2025-04-15	39.2300	40.4800	38.70000	39.1800	+0.205%	2,443,333	+494.232%
2025-04-14	40.8300	41.5300	37.93000	39.1000	+0.981%	2,801,739	+495.448%
2025-04-11	37.7500	38.9850	37.39850	38.7200	+1.255%	2,543,711	+501.291%
2025-04-10	41.6600	41.6600	37.44000	38.2400	-11.625%	5,404,688	+508.839%
2025-04-09	36.3000	44.2800	35.31000	43.2700	+22.578%	7,185,372	+438.063%
2025-04-08	38.4400	39.9400	34.10000	35.3000	-1.699%	6,529,042	+559.547%
2025-04-07	30.0800	38.9900	29.09000	35.9100	+7.838%	7,606,482	+548.343%
2025-04-04	33.9850	34.1000	30.82000	33.3000	-10.339%	8,429,048	+599.159%
2025-04-03	38.3250	39.2100	37.07000	37.1400	-13.708%	6,092,461	+526.871%
2025-04-02	40.0800	44.7730	40.02500	43.0400	+3.164%	5,069,816	+440.939%
2025-04-01	40.0000	41.7300	39.03000	41.7200	+3.884%	3,728,020	+458.054%
2025-03-31	38.5400	40.3500	37.41000	40.1600	-0.864%	5,106,743	+479.731%
2025-03-28	41.8700	42.5350	40.18000	40.5100	-4.525%	3,012,002	+474.722%
2025-03-27	43.4700	43.5700	41.31000	42.4300	-5.606%	6,272,936	+448.716%
2025-03-26	48.5300	48.8650	44.18000	44.9500	-8.601%	4,799,213	+417.953%
2025-03-25	49.5360	50.4750	48.57869	49.1800	-2.672%	3,042,630	+373.404%
2025-03-24	47.6650	50.7500	47.60000	50.5300	+9.042%	5,410,923	+360.756%
2025-03-21	44.9200	46.6300	43.57000	46.3400	-0.323%	3,093,828	+402.417%
2025-03-20	45.5800	47.3100	45.40100	46.4900	-0.599%	2,480,394	+400.796%
2025-03-19	44.6100	47.5300	43.95000	46.7700	+6.127%	4,588,072	+397.798%
2025-03-18	46.6850	47.0000	43.46040	44.0700	-6.274%	5,234,705	+428.296%
2025-03-17	49.1250	49.1300	46.15000	47.0200	-4.334%	5,572,087	+395.151%
2025-03-14	46.4900	49.2000	46.21000	49.1500	+9.344%	5,068,993	+373.693%
2025-03-13	46.4600	47.2700	43.86000	44.9500	-5.428%	3,973,324	+417.953%
2025-03-12	45.7380	47.5800	44.87000	47.5300	+9.617%	7,344,174	+389.838%
2025-03-11	39.3800	43.8700	39.20000	43.3600	+9.911%	6,282,697	+436.946%

.dark-mode .b6RJrl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b6RJrl{ color: #333333; background-color: white; border: 2px solid #333333; }CRDOCredo Technology Group Holding Ltdstock NASDAQ

CRDO
Credo Technology Group Holding Ltd
stock NASDAQ