Dark

CRDO
Credo Technology Group Holding Ltd
stock NASDAQ

At Close

Jul 10, 2026 3:59:59 PM EDT

257.73USD-2.981%(-7.92)3,958,909

248.35Bid 273.16Ask 24.81Spread

Pre-market

Jul 10, 2026 9:29:30 AM EDT

265.28USD-0.139%(-0.37)19,300

After-hours

Jul 10, 2026 4:56:30 PM EDT

258.19USD+0.178%(+0.46)6,416

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	263.2300	268.5000	253.43000	257.7300	-2.981%	3,958,909	0.000%
2026-07-09	274.1750	279.2000	261.33000	265.6500	+2.690%	6,959,212	-2.981%
2026-07-08	242.1000	264.1999	240.50000	258.6900	+4.988%	5,727,313	-0.371%
2026-07-07	249.8600	253.7500	235.59000	246.4000	-7.211%	7,836,051	+4.598%
2026-07-06	252.4900	280.5000	248.02000	265.5500	+9.772%	7,501,248	-2.945%
2026-07-02	260.0250	278.1150	233.17000	241.9100	-6.631%	9,061,694	+6.540%
2026-07-01	261.5550	271.0000	253.52000	259.0900	-4.729%	7,941,293	-0.525%
2026-06-30	249.4000	275.4300	244.06000	271.9500	+10.693%	8,072,097	-5.229%
2026-06-29	241.1900	247.4000	225.66010	245.6800	+3.227%	10,111,490	+4.905%
2026-06-26	261.2600	262.5600	231.08000	238.0000	-11.204%	38,637,248	+8.290%
2026-06-25	288.5300	290.4300	259.00000	268.0300	-0.357%	8,181,740	-3.843%
2026-06-24	281.1490	283.9999	259.71500	268.9900	-1.108%	6,666,204	-4.186%
2026-06-23	277.6350	284.0000	265.53010	272.0050	-10.087%	10,376,112	-5.248%
2026-06-22	290.7800	308.6699	287.25000	302.5200	+11.290%	9,529,680	-14.806%
2026-06-18	258.7400	274.9000	252.69000	271.8300	+9.024%	9,353,644	-5.187%
2026-06-17	249.7550	261.8700	243.06000	249.3300	+4.244%	7,492,827	+3.369%
2026-06-16	256.1300	258.3600	238.97000	239.1800	-7.798%	7,557,165	+7.756%
2026-06-15	263.0000	264.2500	243.33000	259.4100	+3.429%	7,921,260	-0.648%
2026-06-12	270.0200	270.2117	241.12000	250.8100	-5.269%	9,028,913	+2.759%
2026-06-11	243.6550	268.1800	242.00000	264.7600	+11.393%	13,005,219	-2.655%
2026-06-10	227.9950	261.3800	225.39000	237.6800	+1.434%	13,941,107	+8.436%
2026-06-09	226.7400	252.7000	209.55000	234.3200	+5.421%	15,750,899	+9.991%
2026-06-08	217.1850	227.5110	211.50000	222.2700	+7.434%	8,731,012	+15.954%
2026-06-05	208.1200	234.2200	202.68000	206.8900	-4.878%	15,917,880	+24.573%
2026-06-04	204.6600	227.6896	200.00000	217.5000	+1.351%	7,454,804	+18.497%
2026-06-03	230.5200	235.0000	204.00000	214.6000	-6.288%	9,697,109	+20.098%
2026-06-02	219.0550	245.9499	210.72320	229.0000	+1.283%	16,247,769	+12.546%
2026-06-01	240.0200	243.2100	223.54000	226.1000	-4.207%	13,043,541	+13.989%
2026-05-29	228.2500	240.8100	224.50000	236.0300	+6.152%	7,597,070	+9.194%
2026-05-28	222.2400	229.3900	212.71500	222.3500	+0.506%	5,014,493	+15.912%
2026-05-27	224.1300	226.0000	210.08000	221.2300	-0.185%	4,256,055	+16.499%
2026-05-26	228.0100	233.7000	211.58000	221.6400	+1.479%	9,575,008	+16.283%
2026-05-22	196.8500	218.9500	195.47000	218.4100	+12.938%	8,538,585	+18.003%
2026-05-21	180.0600	195.7000	180.06000	193.3900	+5.689%	6,755,562	+33.270%
2026-05-20	172.3000	187.7000	171.31000	182.9800	+8.279%	7,487,261	+40.851%
2026-05-19	151.3300	171.6400	148.94460	168.9900	+8.140%	8,284,972	+52.512%
2026-05-18	171.8400	172.2500	150.41000	156.2700	-9.235%	8,611,739	+64.926%
2026-05-15	177.2400	178.4600	171.02100	172.1700	-6.703%	5,528,848	+49.695%
2026-05-14	186.5000	187.2500	178.87010	184.5400	-2.545%	4,949,795	+39.661%
2026-05-13	201.9000	202.7500	186.00000	189.3600	-4.638%	6,644,678	+36.106%
2026-05-12	203.2500	210.3000	183.40000	198.5700	-5.542%	6,256,341	+29.793%
2026-05-11	187.3100	210.9700	186.78000	210.2200	+11.520%	7,999,324	+22.600%
2026-05-08	193.2000	196.7000	182.80000	188.5050	+0.114%	4,837,007	+36.723%
2026-05-07	195.6200	202.2800	185.70010	188.2900	-5.043%	5,514,590	+36.879%
2026-05-06	197.9200	198.5800	184.20000	198.2900	+2.438%	6,073,069	+29.976%
2026-05-05	183.5100	199.8090	183.46500	193.5700	+7.503%	6,133,219	+33.146%
2026-05-04	187.2700	188.2000	178.88000	180.0600	-2.343%	3,636,022	+43.136%
2026-05-01	175.8000	184.8800	171.48000	184.3800	+5.959%	4,701,715	+39.782%
2026-04-30	179.6700	180.5300	167.50000	174.0100	-1.001%	4,438,856	+48.112%
2026-04-29	171.5600	175.9600	165.01000	175.7700	+5.937%	4,415,316	+46.629%
2026-04-28	169.2050	178.0000	164.80000	165.9200	-8.078%	6,338,958	+55.334%
2026-04-27	190.8000	190.9800	176.39680	180.5000	-7.455%	6,770,228	+42.787%
2026-04-24	188.7500	198.9700	186.57000	195.0400	+5.120%	6,639,394	+32.142%
2026-04-23	185.9000	193.2300	179.11000	185.5400	-2.085%	5,820,000	+38.908%
2026-04-22	186.6200	191.8400	183.62000	189.4900	+3.366%	7,342,699	+36.012%
2026-04-21	179.7000	184.4599	174.62000	183.3200	+5.036%	9,608,902	+40.590%
2026-04-20	160.6500	174.6100	160.20000	174.5300	+8.613%	7,465,539	+47.671%
2026-04-17	163.7550	165.0000	152.09000	160.6900	+1.107%	7,236,713	+60.390%
2026-04-16	164.6000	166.5000	153.25000	158.9300	-5.595%	9,679,768	+62.166%
2026-04-15	164.5400	168.9700	160.20000	168.3500	+5.535%	10,699,528	+53.092%
2026-04-14	154.2300	163.6800	149.00000	159.5200	+18.726%	18,523,293	+61.566%
2026-04-13	123.6600	135.8700	123.30000	134.3600	+12.351%	10,402,213	+91.820%
2026-04-10	108.1800	122.3050	108.18000	119.5900	+10.803%	8,563,513	+115.511%
2026-04-09	110.7800	112.5700	106.09000	107.9300	-2.069%	4,391,845	+138.794%
2026-04-08	113.8700	114.9400	106.80000	110.2100	+3.203%	6,093,257	+133.854%
2026-04-07	101.7300	107.0350	101.65000	106.7900	+4.226%	4,159,146	+141.343%
2026-04-06	101.4850	106.5000	101.30000	102.4600	+0.996%	4,279,275	+151.542%
2026-04-02	91.0900	102.3823	91.09000	101.4500	+5.765%	5,095,827	+154.046%
2026-04-01	96.3500	98.7600	94.61000	95.9200	+2.184%	4,869,795	+168.693%
2026-03-31	89.3900	94.2300	88.10000	93.8700	+6.901%	7,240,000	+174.561%
2026-03-30	95.1300	95.9800	86.48500	87.8100	-7.801%	6,562,076	+193.509%
2026-03-27	95.0000	97.5000	93.65000	95.2400	-1.244%	4,401,962	+170.611%
2026-03-26	101.3200	101.6400	96.15000	96.4400	-7.189%	5,719,077	+167.244%
2026-03-25	102.2000	104.4200	101.16000	103.9100	+3.599%	5,303,021	+148.032%
2026-03-24	105.3600	105.3600	98.21000	100.3000	-4.567%	6,325,933	+156.959%
2026-03-23	105.3850	110.2000	103.05000	105.1000	+1.644%	6,881,724	+145.224%
2026-03-20	105.1600	106.1905	101.67000	103.4000	-3.446%	6,804,985	+149.255%
2026-03-19	100.1800	107.8500	99.63500	107.0900	+5.279%	6,957,147	+140.667%
2026-03-18	101.9900	106.9300	101.12000	101.7200	-2.249%	7,469,587	+153.372%
2026-03-17	122.5900	125.7000	102.25000	104.0600	-10.969%	15,646,362	+147.674%
2026-03-16	119.1600	123.2800	112.50000	116.8800	-0.688%	9,100,934	+120.508%
2026-03-13	113.0200	117.9000	112.49000	117.6900	+5.485%	4,495,295	+118.991%
2026-03-12	113.0800	114.6350	108.58240	111.5700	-3.744%	6,053,293	+131.003%
2026-03-11	112.8200	120.7550	112.82000	115.9100	+3.187%	6,121,176	+122.354%
2026-03-10	114.7900	116.1899	111.49000	112.3300	-3.147%	5,691,482	+129.440%
2026-03-09	106.1900	116.1300	104.80000	115.9800	+5.600%	7,272,268	+122.219%
2026-03-06	111.1700	117.8300	108.76000	109.8300	-4.279%	6,948,711	+134.663%
2026-03-05	109.0800	116.2870	109.01920	114.7400	+11.898%	11,716,219	+124.621%
2026-03-04	101.5350	107.4300	98.86000	102.5400	+5.385%	9,137,911	+151.346%
2026-03-03	101.0000	102.6300	92.60000	97.3000	-14.814%	19,705,956	+164.882%
2026-03-02	108.0500	115.6900	106.66000	114.2200	+1.737%	12,471,732	+125.643%
2026-02-27	111.0600	112.9600	108.88000	112.2700	-1.930%	7,460,600	+129.563%
2026-02-26	124.4650	124.5000	110.68000	114.4800	-7.274%	7,887,209	+125.131%
2026-02-25	118.8050	124.6900	114.65000	123.4600	+2.177%	5,359,165	+108.756%
2026-02-24	124.0100	125.5600	119.87670	120.8300	-2.596%	4,042,073	+113.300%
2026-02-23	122.4000	124.4100	118.88000	124.0500	-0.008%	3,814,622	+107.763%
2026-02-20	128.9350	131.9800	123.43000	124.0600	-5.051%	5,201,470	+107.746%
2026-02-19	129.9950	131.6300	127.09000	130.6600	+2.150%	3,358,049	+97.252%
2026-02-18	124.3500	132.4900	121.41000	127.9100	+2.492%	3,918,584	+101.493%
2026-02-17	117.5000	126.9600	114.10010	124.8000	+2.767%	4,930,343	+106.514%
2026-02-13	122.2750	124.0100	117.01000	121.4400	-0.279%	4,520,329	+112.228%
2026-02-12	131.0600	132.0000	121.67000	121.7800	-5.156%	6,440,245	+111.636%
2026-02-11	134.3500	134.7860	119.38000	128.4000	-4.691%	9,877,989	+100.724%
2026-02-10	141.0750	142.0000	131.26010	134.7200	+9.165%	12,591,169	+91.308%
2026-02-09	113.4050	124.3300	111.07580	123.4100	+10.781%	8,993,092	+108.840%
2026-02-06	103.1100	113.6300	102.30000	111.4000	+13.604%	9,896,209	+131.355%
2026-02-05	95.9980	101.8200	94.18700	98.0600	+1.145%	8,225,194	+162.829%
2026-02-04	108.0400	108.0800	95.07000	96.9500	-12.901%	14,405,422	+165.838%
2026-02-03	121.1050	124.2100	104.95000	111.3100	-7.211%	10,940,295	+131.543%
2026-02-02	121.7100	123.7500	118.53000	119.9600	-4.246%	5,573,036	+114.847%
2026-01-30	128.4950	132.2000	123.59010	125.2800	-3.236%	6,759,167	+105.723%
2026-01-29	131.4200	135.0300	123.25000	129.4700	-0.147%	5,588,034	+99.065%
2026-01-28	131.7700	134.5000	126.53000	129.6600	+0.069%	5,146,758	+98.774%
2026-01-27	130.7700	133.0000	127.70000	129.5700	+1.211%	4,884,195	+98.912%
2026-01-26	131.2200	134.4900	127.33000	128.0200	-3.860%	4,894,654	+101.320%
2026-01-23	135.9750	138.2400	131.14000	133.1600	-1.436%	4,348,048	+93.549%
2026-01-22	143.0000	144.0650	132.50000	135.1000	-2.918%	7,267,830	+90.770%
2026-01-21	153.1700	153.4000	134.15000	139.1600	-9.176%	9,438,529	+85.204%
2026-01-20	144.7300	158.8650	143.80010	153.2200	+1.490%	6,084,666	+68.209%
2026-01-16	150.0500	155.4100	148.81150	150.9700	+1.241%	4,370,661	+70.716%
2026-01-15	163.3700	164.8000	149.00000	149.1200	-4.922%	5,677,049	+72.834%
2026-01-14	159.5000	160.0000	148.58000	156.8400	-2.813%	4,918,294	+64.327%
2026-01-13	157.6750	164.7400	154.41000	161.3800	+3.402%	4,600,984	+59.704%
2026-01-12	148.7450	156.4300	147.36000	156.0700	+3.756%	4,637,299	+65.137%
2026-01-09	145.5300	157.5000	143.62000	150.4200	+6.236%	7,373,012	+71.340%
2026-01-08	140.4400	142.9413	135.07000	141.5900	+0.418%	6,231,033	+82.026%
2026-01-07	128.8300	143.2000	124.70010	141.0000	+6.055%	9,879,311	+82.787%
2026-01-06	139.8800	139.8800	129.51000	132.9500	-5.198%	7,360,824	+93.855%
2026-01-05	145.8500	148.1500	133.11000	140.2400	-2.081%	8,056,272	+83.778%
2026-01-02	148.4000	152.0000	140.59000	143.2200	-0.466%	5,797,099	+79.954%
2025-12-31	144.2000	146.3000	143.09000	143.8900	-0.711%	2,521,550	+79.116%
2025-12-30	144.4300	147.7200	142.30000	144.9200	+0.152%	2,182,633	+77.843%
2025-12-29	141.3300	145.1800	139.88000	144.7000	-0.090%	2,828,687	+78.113%
2025-12-26	152.2200	152.3000	144.66000	144.8300	-3.569%	2,727,538	+77.953%
2025-12-24	147.0000	151.9000	146.90910	150.1900	+1.610%	1,956,415	+71.603%
2025-12-23	146.6900	150.1900	143.12000	147.8100	-1.421%	3,091,916	+74.366%
2025-12-22	155.7200	156.0900	148.34000	149.9400	-0.127%	5,094,061	+71.889%
2025-12-19	142.9600	151.4203	141.09000	150.1300	+8.342%	9,664,796	+71.671%
2025-12-18	140.9500	142.9699	136.57000	138.5700	+3.310%	5,374,192	+85.993%
2025-12-17	142.3250	143.9900	132.76000	134.1300	-4.425%	4,786,862	+92.149%
2025-12-16	139.7600	142.3000	137.27000	140.3400	-1.183%	4,778,370	+83.647%
2025-12-15	147.0150	147.7838	141.06000	142.0200	-1.313%	5,586,538	+81.474%
2025-12-12	151.0000	154.0000	142.35000	143.9100	-6.836%	7,997,682	+79.091%
2025-12-11	159.6000	160.2700	148.86000	154.4700	-2.222%	7,089,019	+66.848%
2025-12-10	168.2700	169.6400	155.50000	157.9800	-7.229%	9,031,554	+63.141%
2025-12-09	175.3600	176.7365	167.18000	170.2900	-4.834%	4,881,564	+51.348%
2025-12-08	179.5400	181.0000	169.39000	178.9400	+1.647%	5,847,564	+44.032%
2025-12-05	185.1700	186.5000	173.90000	176.0400	-2.697%	5,292,226	+46.404%
2025-12-04	187.0000	189.1800	176.50000	180.9200	-4.371%	5,648,014	+42.455%
2025-12-03	188.3650	190.4100	176.00000	189.1900	+0.398%	7,506,016	+36.228%
2025-12-02	195.6350	213.8000	186.83000	188.4400	+10.115%	16,853,444	+36.770%
2025-12-01	172.0220	183.6900	171.13000	171.1300	-3.643%	10,755,526	+50.605%
2025-11-28	167.5000	177.9800	167.48000	177.6000	+8.286%	5,665,151	+45.118%
2025-11-26	156.4000	166.9800	155.52000	164.0100	+6.376%	5,384,135	+57.143%
2025-11-25	146.3850	154.3000	139.00000	154.1800	+2.207%	5,199,972	+67.162%
2025-11-24	137.0400	152.3800	137.00000	150.8500	+13.005%	16,606,997	+70.852%
2025-11-21	130.7400	137.4295	123.87000	133.4900	-0.920%	8,404,367	+93.071%
2025-11-20	153.8800	157.8600	133.48000	134.7300	-5.039%	9,424,465	+91.294%
2025-11-19	140.5700	146.9600	137.04000	141.8800	+1.662%	4,493,985	+81.654%
2025-11-18	139.8500	144.5300	137.05000	139.5600	-4.135%	4,502,978	+84.673%
2025-11-17	142.0000	149.0239	141.40000	145.5800	+0.041%	4,124,307	+77.037%
2025-11-14	135.0000	151.5000	132.05000	145.5200	+1.798%	5,715,397	+77.110%
2025-11-13	157.8900	158.0850	137.29010	142.9500	-10.846%	7,413,781	+80.294%
2025-11-12	163.4100	163.9299	154.10900	160.3400	+1.161%	3,984,160	+60.740%
2025-11-11	165.9200	166.6800	157.27000	158.5000	-6.852%	3,985,486	+62.606%
2025-11-10	172.9000	173.2500	164.50000	170.1600	+4.003%	4,127,820	+51.463%
2025-11-07	157.4000	163.7400	146.41000	163.6100	+0.535%	6,910,107	+57.527%
2025-11-06	174.6000	178.9899	162.41000	162.7400	-6.018%	5,245,519	+58.369%
2025-11-05	171.2500	175.2000	168.01000	173.1600	+5.437%	4,984,298	+48.839%
2025-11-04	170.6000	178.3500	163.84000	164.2300	-9.084%	5,998,252	+56.932%
2025-11-03	191.3400	191.6788	177.26000	180.6400	-3.720%	4,599,738	+42.676%
2025-10-31	172.8500	193.5000	170.41960	187.6200	+12.604%	7,556,883	+37.368%
2025-10-30	168.2800	179.1300	165.00000	166.6200	-2.857%	5,154,885	+54.681%
2025-10-29	165.2750	172.3700	164.60000	171.5200	+5.759%	4,543,415	+50.262%
2025-10-28	156.0000	163.4900	154.35290	162.1800	+4.659%	4,021,913	+58.916%
2025-10-27	162.3200	163.2000	153.80000	154.9600	-0.379%	3,906,465	+66.320%
2025-10-24	157.3500	163.5099	154.63000	155.5500	+3.034%	6,051,904	+65.689%
2025-10-23	136.1500	151.6599	136.00000	150.9700	+10.036%	5,553,935	+70.716%
2025-10-22	143.9600	148.7100	132.18000	137.2000	-4.835%	6,333,176	+87.850%
2025-10-21	150.4100	153.1200	142.51000	144.1700	-4.939%	5,265,705	+78.768%
2025-10-20	148.0000	153.7000	147.39000	151.6600	+5.605%	6,634,803	+69.939%
2025-10-17	132.8000	143.9500	131.12000	143.6100	+5.186%	6,207,376	+79.465%
2025-10-16	134.5000	136.8900	131.06000	136.5300	+3.896%	4,884,534	+88.772%
2025-10-15	136.1300	138.8699	128.80000	131.4100	+1.279%	6,274,708	+96.127%
2025-10-14	143.5500	151.6700	129.20000	129.7500	-13.442%	10,759,006	+98.636%
2025-10-13	146.0000	150.3000	143.50000	149.9000	+7.974%	5,980,582	+71.935%
2025-10-10	150.0000	151.7400	138.26000	138.8300	-8.151%	8,183,245	+85.644%
2025-10-09	145.5700	151.5200	145.05000	151.1500	+1.532%	5,514,572	+70.513%
2025-10-08	139.4000	149.0500	137.21000	148.8700	+8.506%	6,720,542	+73.124%
2025-10-07	146.6900	146.9900	134.80000	137.2000	-6.933%	8,393,252	+87.850%
2025-10-06	152.8400	156.7500	143.75000	147.4200	+2.468%	6,451,321	+74.827%
2025-10-03	155.2800	156.8900	141.50000	143.8700	-3.849%	6,153,710	+79.141%
2025-10-02	152.4600	155.5900	145.78000	149.6300	+3.257%	6,126,478	+72.245%
2025-10-01	144.7700	145.6600	140.51000	144.9100	-0.481%	4,274,433	+77.855%
2025-09-30	146.8700	150.2600	142.57000	145.6100	-0.274%	3,625,741	+77.000%
2025-09-29	148.4500	152.7499	145.73000	146.0100	+2.155%	5,283,192	+76.515%
2025-09-26	146.3050	146.9999	139.25000	142.9300	-1.387%	4,861,815	+80.319%
2025-09-25	139.8350	148.5814	138.00000	144.9400	-2.972%	6,634,578	+77.818%
2025-09-24	158.9900	158.9900	146.80000	149.3800	-7.938%	7,768,869	+72.533%
2025-09-23	163.4200	164.0500	155.21000	162.2600	-1.121%	4,831,609	+58.838%
2025-09-22	167.8500	176.5000	159.56000	164.1000	-3.220%	6,067,858	+57.057%
2025-09-19	172.8400	174.0000	167.32000	169.5600	-1.596%	12,625,081	+51.999%
2025-09-18	173.1000	176.7000	170.70000	172.3100	+4.786%	5,338,256	+49.573%
2025-09-17	163.9300	167.1500	157.77000	164.4400	+0.012%	3,599,609	+56.732%
2025-09-16	163.5100	168.1400	160.60000	164.4200	+0.268%	4,137,364	+56.751%
2025-09-15	161.5000	167.9150	159.51000	163.9800	+1.228%	4,300,983	+57.172%
2025-09-12	160.0300	164.9800	158.90000	161.9900	+1.676%	3,549,214	+59.102%
2025-09-11	168.2300	168.4200	158.61000	159.3200	-2.830%	6,295,631	+61.769%
2025-09-10	156.1040	164.0600	154.58000	163.9600	+10.018%	7,452,601	+57.191%
2025-09-09	149.4500	151.7200	147.22000	149.0300	+1.017%	4,276,962	+72.938%
2025-09-08	144.2700	149.0800	140.99000	147.5300	+4.765%	7,085,063	+74.697%
2025-09-05	137.9000	142.5699	136.24000	140.8200	+5.090%	7,242,960	+83.021%
2025-09-04	137.9950	141.0900	132.73000	134.0000	+7.398%	14,059,120	+92.336%
2025-09-03	124.3400	127.2800	122.10000	124.7700	+0.402%	9,170,309	+106.564%
2025-09-02	121.9100	124.5892	116.16000	124.2700	+0.987%	6,412,912	+107.395%
2025-08-29	130.8700	131.1999	121.00000	123.0550	-6.649%	4,965,911	+109.443%
2025-08-28	123.6900	134.3500	123.69000	131.8200	+7.407%	4,880,681	+95.517%
2025-08-27	120.7300	123.9800	118.64000	122.7300	+2.190%	3,447,885	+109.998%
2025-08-26	115.2800	121.3875	115.09000	120.1000	+4.064%	3,567,784	+114.596%
2025-08-25	113.8400	117.1800	112.50000	115.4100	+1.201%	2,160,413	+123.317%
2025-08-22	107.3900	116.3500	105.86000	114.0400	+2.868%	4,815,231	+126.000%
2025-08-21	105.8400	111.2200	105.00000	110.8600	+4.595%	3,461,832	+132.482%
2025-08-20	104.5000	106.1800	100.06000	105.9900	-0.292%	5,526,790	+143.164%
2025-08-19	116.2900	116.7350	104.79000	106.3000	-10.477%	5,390,917	+142.455%
2025-08-18	116.4200	119.5000	114.14000	118.7400	+1.713%	2,974,360	+117.054%
2025-08-15	116.6900	116.7700	112.51000	116.7400	-0.503%	2,936,858	+120.773%
2025-08-14	119.4500	120.4600	114.57000	117.3300	-3.137%	4,400,763	+119.662%
2025-08-13	128.4000	128.5600	116.27000	121.1300	-3.390%	4,676,919	+112.771%
2025-08-12	119.1800	125.4400	117.22500	125.3800	+5.743%	3,235,989	+105.559%
2025-08-11	119.7100	122.7999	117.50000	118.5700	-1.528%	2,358,157	+117.365%
2025-08-08	120.9000	121.0500	118.11000	120.4100	+0.526%	2,921,743	+114.044%
2025-08-07	119.8000	121.4956	116.20000	119.7800	+2.079%	3,133,149	+115.169%
2025-08-06	111.1700	118.4100	110.10000	117.3400	+6.392%	4,519,108	+119.644%
2025-08-05	114.9800	115.7000	108.50000	110.2900	-3.845%	3,485,053	+133.684%
2025-08-04	109.0900	114.9000	107.56000	114.7000	+6.638%	3,192,349	+124.699%
2025-08-01	105.4800	110.1100	102.81000	107.5600	-3.577%	5,722,736	+139.615%
2025-07-31	117.9750	118.9499	110.88000	111.5500	-3.844%	5,513,443	+131.044%
2025-07-30	111.9800	116.5991	111.25000	116.0100	+6.061%	4,712,814	+122.162%
2025-07-29	110.0000	112.6700	108.52000	109.3800	+1.325%	4,566,094	+135.628%
2025-07-28	104.6300	108.0400	103.42000	107.9500	+6.649%	4,507,560	+138.749%
2025-07-25	100.1500	102.9200	99.80000	101.2200	+0.049%	2,304,781	+154.624%
2025-07-24	99.9000	102.2900	97.21220	101.1700	+2.805%	4,193,343	+154.749%
2025-07-23	92.8400	98.4500	92.50000	98.4100	+5.897%	4,447,114	+161.894%
2025-07-22	93.2200	95.2978	88.42000	92.9300	-2.935%	4,899,583	+177.338%
2025-07-21	93.2750	98.4300	92.91000	95.7400	+2.429%	4,510,569	+169.198%
2025-07-18	98.4300	98.4300	91.15000	93.4700	-5.058%	7,199,213	+175.736%
2025-07-17	101.7800	104.3500	97.68000	98.4500	-2.708%	4,873,739	+161.788%
2025-07-16	102.5000	103.3800	98.31190	101.1900	-1.365%	4,001,030	+154.699%
2025-07-15	101.9000	103.1800	99.49500	102.5900	+3.941%	3,763,550	+151.223%
2025-07-14	97.1600	100.5500	94.63000	98.7000	+0.183%	3,840,705	+161.125%
2025-07-11	95.4050	100.1300	95.30000	98.5200	+1.264%	3,230,906	+161.602%
2025-07-10	97.9600	98.0682	91.53000	97.2900	-0.307%	5,418,515	+164.909%
2025-07-09	96.0000	99.3599	94.51000	97.5900	+4.531%	6,828,347	+164.095%
2025-07-08	93.3000	94.8100	91.40000	93.3600	+0.679%	5,486,097	+176.060%
2025-07-07	91.2500	92.7900	89.35000	92.7300	-0.940%	3,073,033	+177.936%
2025-07-03	90.6000	94.0400	90.00000	93.6100	+4.744%	3,239,611	+175.323%
2025-07-02	86.2200	91.0300	85.02000	89.3700	+2.032%	4,674,460	+188.385%
2025-07-01	90.7900	91.4600	84.25000	87.5900	-5.400%	7,379,915	+194.246%
2025-06-30	94.4200	94.9874	91.40760	92.5900	-0.963%	3,988,905	+178.356%
2025-06-27	94.3400	95.0800	91.81000	93.4900	-1.641%	6,193,889	+175.677%
2025-06-26	92.5000	95.7100	91.74000	95.0500	+3.091%	5,153,249	+171.152%
2025-06-25	94.5700	94.9950	90.76000	92.2000	+0.305%	4,578,922	+179.534%
2025-06-24	87.1300	92.2000	85.32000	91.9200	+8.691%	6,384,870	+180.385%
2025-06-23	84.6250	85.7900	81.72000	84.5700	-1.099%	7,332,522	+204.753%
2025-06-20	86.6950	86.8800	83.25000	85.5100	-0.093%	5,532,720	+201.403%
2025-06-18	81.8100	86.8400	80.60000	85.5900	+7.377%	9,770,895	+201.122%
2025-06-17	78.7600	80.4800	77.79000	79.7100	+0.682%	6,665,693	+223.335%
2025-06-16	75.5050	79.8800	75.50500	79.1700	+7.729%	6,188,852	+225.540%
2025-06-13	72.4900	76.4399	72.03000	73.4900	-1.143%	4,562,675	+250.701%
2025-06-12	71.0000	77.0900	70.78000	74.3400	+3.769%	6,875,762	+246.691%
2025-06-11	69.2800	72.1300	68.64000	71.6400	+4.538%	6,729,702	+259.757%
2025-06-10	71.3300	72.3100	66.75000	68.5300	-3.601%	6,852,000	+276.083%
2025-06-09	73.2300	74.6000	70.81000	71.0900	-2.563%	6,553,724	+262.540%
2025-06-06	74.6200	74.8900	71.23000	72.9600	-0.055%	4,140,968	+253.248%
2025-06-05	77.1200	77.7800	72.35000	73.0000	-4.525%	7,614,488	+253.055%
2025-06-04	73.0300	77.2900	69.95000	76.4600	+6.313%	11,022,711	+237.078%
2025-06-03	74.9500	80.9900	71.33000	71.9200	+14.796%	22,645,770	+258.357%
2025-06-02	60.2100	63.4200	59.88000	62.6500	+2.772%	7,245,109	+311.381%
2025-05-30	62.7100	63.0500	59.21000	60.9600	-4.496%	4,681,569	+322.785%
2025-05-29	65.9000	66.3801	62.01000	63.8300	+1.786%	4,430,652	+303.776%
2025-05-28	64.4600	64.5000	62.53500	62.7100	-1.477%	2,330,909	+310.987%
2025-05-27	64.0000	65.0900	62.52010	63.6500	+3.027%	3,633,446	+304.918%
2025-05-23	59.2400	62.0400	59.00000	61.7800	+1.645%	1,958,778	+317.174%
2025-05-22	60.2600	62.5300	59.09000	60.7800	+0.546%	2,812,133	+324.038%
2025-05-21	61.0000	63.6600	59.57000	60.4500	-2.673%	3,304,771	+326.352%
2025-05-20	61.2100	62.4600	61.00000	62.1100	+0.242%	2,694,311	+314.957%
2025-05-19	57.2300	62.0600	57.21000	61.9600	+3.043%	3,581,950	+315.962%
2025-05-16	59.8200	60.5100	59.18000	60.1300	+0.923%	2,892,538	+328.621%
2025-05-15	58.3500	59.7799	57.49000	59.5800	-0.351%	3,133,396	+332.578%
2025-05-14	60.3850	61.4381	58.57000	59.7900	+1.219%	5,913,157	+331.059%
2025-05-13	55.7800	60.2400	55.75000	59.0700	+6.953%	6,165,130	+336.313%
2025-05-12	55.7700	56.7900	53.27990	55.2300	+8.720%	5,550,670	+366.649%
2025-05-09	52.2000	52.8700	49.67000	50.8000	-1.148%	2,840,000	+407.343%
2025-05-08	49.7550	51.7300	49.05000	51.3900	+6.112%	5,503,234	+401.518%
2025-05-07	47.2850	48.5600	46.08500	48.4300	+1.594%	3,546,863	+432.170%
2025-05-06	46.8100	47.8800	45.65000	47.6700	-2.095%	2,918,999	+440.654%
2025-05-05	47.4100	49.4400	47.16000	48.6900	+0.891%	2,688,806	+429.328%
2025-05-02	47.4100	48.7500	46.73940	48.2600	+5.973%	4,043,469	+434.045%
2025-05-01	46.2200	47.1700	45.15000	45.5400	+5.784%	3,893,234	+465.942%
2025-04-30	40.9900	43.0900	40.17500	43.0500	-0.370%	3,043,107	+498.676%
2025-04-29	43.0000	43.6600	42.54370	43.2100	+0.395%	2,143,821	+496.459%
2025-04-28	43.9700	44.0000	41.77100	43.0400	-1.465%	3,181,438	+498.815%
2025-04-25	41.9900	44.1000	41.88010	43.6800	+3.043%	2,370,289	+490.041%
2025-04-24	40.8000	43.6900	40.52000	42.3900	+4.693%	4,466,971	+507.997%
2025-04-23	40.7400	42.4700	39.71000	40.4900	+9.373%	4,368,241	+536.528%
2025-04-22	35.6650	37.6100	35.58000	37.0200	+6.196%	4,446,828	+596.191%
2025-04-21	35.6500	35.8600	33.04000	34.8600	-4.832%	4,360,622	+639.329%
2025-04-17	37.1600	37.7660	36.16000	36.6300	-2.890%	2,411,708	+603.604%
2025-04-16	36.9150	38.0200	36.08000	37.7200	-3.726%	2,794,254	+583.271%
2025-04-15	39.2300	40.4800	38.70000	39.1800	+0.205%	2,443,333	+557.810%
2025-04-14	40.8300	41.5300	37.93000	39.1000	+0.981%	2,801,739	+559.156%
2025-04-11	37.7500	38.9850	37.39850	38.7200	+1.255%	2,543,711	+565.625%
2025-04-10	41.6600	41.6600	37.44000	38.2400	-11.625%	5,404,688	+573.980%
2025-04-09	36.3000	44.2800	35.31000	43.2700	+22.578%	7,185,372	+495.632%
2025-04-08	38.4400	39.9400	34.10000	35.3000	-1.699%	6,529,042	+630.113%
2025-04-07	30.0800	38.9900	29.09000	35.9100	+7.838%	7,606,482	+617.711%
2025-04-04	33.9850	34.1000	30.82000	33.3000	-10.339%	8,429,048	+673.964%
2025-04-03	38.3250	39.2100	37.07000	37.1400	-13.708%	6,092,461	+593.942%
2025-04-02	40.0800	44.7730	40.02500	43.0400	+3.164%	5,069,816	+498.815%
2025-04-01	40.0000	41.7300	39.03000	41.7200	+3.884%	3,728,020	+517.761%
2025-03-31	38.5400	40.3500	37.41000	40.1600	-0.864%	5,106,743	+541.758%
2025-03-28	41.8700	42.5350	40.18000	40.5100	-4.525%	3,012,002	+536.213%
2025-03-27	43.4700	43.5700	41.31000	42.4300	-5.606%	6,272,936	+507.424%
2025-03-26	48.5300	48.8650	44.18000	44.9500	-8.601%	4,799,213	+473.370%
2025-03-25	49.5360	50.4750	48.57869	49.1800	-2.672%	3,042,630	+424.054%
2025-03-24	47.6650	50.7500	47.60000	50.5300	+9.042%	5,410,923	+410.053%
2025-03-21	44.9200	46.6300	43.57000	46.3400	-0.323%	3,093,828	+456.172%
2025-03-20	45.5800	47.3100	45.40100	46.4900	-0.599%	2,480,394	+454.377%
2025-03-19	44.6100	47.5300	43.95000	46.7700	+6.127%	4,588,072	+451.058%
2025-03-18	46.6850	47.0000	43.46040	44.0700	-6.274%	5,234,705	+484.820%
2025-03-17	49.1250	49.1300	46.15000	47.0200	-4.334%	5,572,087	+448.128%
2025-03-14	46.4900	49.2000	46.21000	49.1500	+9.344%	5,068,993	+424.374%
2025-03-13	46.4600	47.2700	43.86000	44.9500	-5.428%	3,973,324	+473.370%
2025-03-12	45.7380	47.5800	44.87000	47.5300	+9.617%	7,344,174	+442.247%
2025-03-11	39.3800	43.8700	39.20000	43.3600	+9.911%	6,282,697	+494.396%
2025-03-10	41.8220	42.4600	38.69540	39.4500	-9.725%	6,022,581	+553.308%
2025-03-07	43.2500	44.3400	39.47000	43.7000	+3.874%	8,373,510	+489.771%
2025-03-06	43.5800	43.9500	39.88000	42.0700	-9.972%	11,876,246	+512.622%
2025-03-05	47.2050	48.5100	43.90000	46.7300	-13.973%	18,851,192	+451.530%
2025-03-04	49.0100	55.8700	48.40000	54.3200	+7.735%	11,929,504	+374.466%
2025-03-03	56.8000	57.5000	49.65000	50.4200	-8.626%	6,840,364	+411.166%
2025-02-28	50.5400	56.2550	48.51000	55.1800	+4.905%	8,866,873	+367.071%
2025-02-27	62.7400	62.7500	52.16000	52.6000	-14.178%	7,388,925	+389.981%
2025-02-26	59.6100	63.7000	58.58000	61.2900	+7.583%	4,812,500	+320.509%
2025-02-25	59.0100	59.1950	53.90000	56.9700	-5.405%	7,175,416	+352.396%
2025-02-24	64.9500	65.6200	58.78500	60.2250	-9.816%	8,273,864	+327.945%
2025-02-21	72.1500	73.7800	66.64000	66.7800	-6.313%	4,157,398	+285.939%
2025-02-20	70.7500	71.9100	65.08000	71.2800	-0.669%	5,382,384	+261.574%
2025-02-19	74.4800	75.0300	70.34000	71.7600	-4.625%	3,522,832	+259.156%
2025-02-18	72.9100	76.8187	72.00000	75.2400	+6.421%	4,292,351	+242.544%
2025-02-14	69.5200	71.0600	64.93010	70.7000	+0.312%	4,776,420	+264.540%
2025-02-13	71.1900	75.1000	69.49000	70.4800	-1.219%	3,872,299	+265.678%
2025-02-12	69.6800	73.8300	68.45000	71.3500	-3.004%	4,584,469	+261.219%
2025-02-11	75.0000	79.4100	73.50000	73.5600	-4.567%	3,468,360	+250.367%
2025-02-10	78.9700	80.2200	76.50000	77.0800	-0.259%	3,939,813	+234.367%
2025-02-07	80.1400	82.5100	76.00000	77.2800	-2.963%	4,162,862	+233.502%
2025-02-06	81.4100	83.4300	78.00000	79.6400	+0.063%	4,699,463	+223.619%
2025-02-05	77.0000	80.1400	74.15000	79.5900	+4.380%	4,473,094	+223.822%
2025-02-04	73.0400	76.8500	70.51480	76.2500	+6.183%	5,001,791	+238.007%
2025-02-03	63.8040	72.5700	62.51000	71.8100	+2.556%	6,874,751	+258.905%
2025-01-31	67.2100	76.0500	66.88000	70.0200	+8.390%	9,150,608	+268.081%
2025-01-30	62.9150	66.2900	62.61000	64.6000	+9.883%	5,200,624	+298.963%
2025-01-29	59.4000	60.8100	57.23000	58.7900	+1.101%	5,626,610	+338.391%
2025-01-28	59.5500	60.0250	54.81000	58.1500	+4.586%	8,567,929	+343.216%
2025-01-27	68.2600	68.5502	51.80000	55.6000	-30.906%	20,119,151	+363.543%
2025-01-24	84.6500	85.3430	80.34010	80.4700	-4.407%	3,281,690	+220.281%
2025-01-23	83.5700	85.9183	82.52010	84.1800	-1.544%	3,217,465	+206.165%
2025-01-22	83.7500	86.6900	83.20000	85.5000	+4.882%	4,859,313	+201.439%
2025-01-21	83.7500	85.5600	76.12000	81.5200	+1.875%	6,006,009	+216.156%
2025-01-17	77.7000	82.0000	75.26000	80.0200	+5.847%	6,268,386	+222.082%

.dark-mode .Fg0Rbs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fg0Rbs{ color: #333333; background-color: white; border: 2px solid #333333; }CRDOCredo Technology Group Holding Ltdstock NASDAQ

CRDO
Credo Technology Group Holding Ltd
stock NASDAQ