Credo Technology Group Holding Ltd (CRDO)
NASDAQ: CRDO · Real-Time Price · USD
115.91
+6.08 (5.54%)
At close: Mar 9, 2026, 4:00 PM EDT
115.73
-0.18 (-0.16%)
After-hours: Mar 9, 2026, 4:01 PM EDT
CRDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 106.19 | 113.92 | 104.80 | 111.98 | - | 1.96% | 4,545,568 |
| Mar 6, 2026 | 111.17 | 117.83 | 108.76 | 109.83 | 109.83 | -4.28% | 6,712,586 |
| Mar 5, 2026 | 109.08 | 116.29 | 109.02 | 114.74 | 114.74 | 11.90% | 11,600,443 |
| Mar 4, 2026 | 101.54 | 107.43 | 98.86 | 102.54 | 102.54 | 5.39% | 8,799,613 |
| Mar 3, 2026 | 101.00 | 102.63 | 92.60 | 97.30 | 97.30 | -14.81% | 19,599,133 |
| Mar 2, 2026 | 108.05 | 115.69 | 106.66 | 114.22 | 114.22 | 1.74% | 11,061,669 |
| Feb 27, 2026 | 111.06 | 112.96 | 108.88 | 112.27 | 112.27 | -1.93% | 7,376,336 |
| Feb 26, 2026 | 124.47 | 124.50 | 110.68 | 114.48 | 114.48 | -7.27% | 7,864,136 |
| Feb 25, 2026 | 118.81 | 124.69 | 114.65 | 123.46 | 123.46 | 2.18% | 5,359,609 |
| Feb 24, 2026 | 124.01 | 125.56 | 119.88 | 120.83 | 120.83 | -2.60% | 4,042,312 |
| Feb 23, 2026 | 122.40 | 124.41 | 118.88 | 124.05 | 124.05 | -0.01% | 3,814,547 |
| Feb 20, 2026 | 128.94 | 131.98 | 123.43 | 124.06 | 124.06 | -5.05% | 5,201,470 |
| Feb 19, 2026 | 130.00 | 131.63 | 127.09 | 130.66 | 130.66 | 2.15% | 3,358,209 |
| Feb 18, 2026 | 124.35 | 132.49 | 121.41 | 127.91 | 127.91 | 2.49% | 3,918,892 |
| Feb 17, 2026 | 117.50 | 126.96 | 114.10 | 124.80 | 124.80 | 2.77% | 4,931,909 |
| Feb 13, 2026 | 122.28 | 124.01 | 117.01 | 121.44 | 121.44 | -0.28% | 4,520,598 |
| Feb 12, 2026 | 131.06 | 132.00 | 121.67 | 121.78 | 121.78 | -5.16% | 6,440,703 |
| Feb 11, 2026 | 134.35 | 134.79 | 119.38 | 128.40 | 128.40 | -4.69% | 9,878,834 |
| Feb 10, 2026 | 141.08 | 142.00 | 131.26 | 134.72 | 134.72 | 9.16% | 12,592,737 |
| Feb 9, 2026 | 113.41 | 124.33 | 111.08 | 123.41 | 123.41 | 10.78% | 9,063,733 |
| Feb 6, 2026 | 103.11 | 113.63 | 102.30 | 111.40 | 111.40 | 13.60% | 9,896,575 |
| Feb 5, 2026 | 96.00 | 101.82 | 94.19 | 98.06 | 98.06 | 1.14% | 8,225,333 |
| Feb 4, 2026 | 108.04 | 108.08 | 95.07 | 96.95 | 96.95 | -12.90% | 14,405,969 |
| Feb 3, 2026 | 121.11 | 124.21 | 104.95 | 111.31 | 111.31 | -7.21% | 10,940,648 |
| Feb 2, 2026 | 121.71 | 123.75 | 118.53 | 119.96 | 119.96 | -4.25% | 5,572,946 |
| Jan 30, 2026 | 128.50 | 132.20 | 123.59 | 125.28 | 125.28 | -3.24% | 6,759,203 |
| Jan 29, 2026 | 131.42 | 135.03 | 123.25 | 129.47 | 129.47 | -0.15% | 5,588,108 |
| Jan 28, 2026 | 131.77 | 134.50 | 126.53 | 129.66 | 129.66 | 0.07% | 5,146,957 |
| Jan 27, 2026 | 130.77 | 133.00 | 127.70 | 129.57 | 129.57 | 1.21% | 4,884,193 |
| Jan 26, 2026 | 131.22 | 134.49 | 127.33 | 128.02 | 128.02 | -3.86% | 4,894,719 |
| Jan 23, 2026 | 135.98 | 138.24 | 131.14 | 133.16 | 133.16 | -1.44% | 4,348,233 |
| Jan 22, 2026 | 143.00 | 144.07 | 132.50 | 135.10 | 135.10 | -2.92% | 7,268,048 |
| Jan 21, 2026 | 153.17 | 153.40 | 134.15 | 139.16 | 139.16 | -9.18% | 9,437,841 |
| Jan 20, 2026 | 144.73 | 158.87 | 143.80 | 153.22 | 153.22 | 1.49% | 6,083,765 |
| Jan 16, 2026 | 150.05 | 155.41 | 148.81 | 150.97 | 150.97 | 1.24% | 4,370,771 |
| Jan 15, 2026 | 163.37 | 164.80 | 149.00 | 149.12 | 149.12 | -4.92% | 5,676,952 |
| Jan 14, 2026 | 159.50 | 160.00 | 148.58 | 156.84 | 156.84 | -2.81% | 4,918,407 |
| Jan 13, 2026 | 157.68 | 164.74 | 154.41 | 161.38 | 161.38 | 3.40% | 4,604,737 |
| Jan 12, 2026 | 148.75 | 156.43 | 147.36 | 156.07 | 156.07 | 3.76% | 4,636,526 |
| Jan 9, 2026 | 145.53 | 157.50 | 143.62 | 150.42 | 150.42 | 6.24% | 7,517,330 |
| Jan 8, 2026 | 140.44 | 142.94 | 135.07 | 141.59 | 141.59 | 0.42% | 6,231,070 |
| Jan 7, 2026 | 128.83 | 143.20 | 124.70 | 141.00 | 141.00 | 6.05% | 9,879,309 |
| Jan 6, 2026 | 139.88 | 139.88 | 129.51 | 132.95 | 132.95 | -5.20% | 7,360,822 |
| Jan 5, 2026 | 145.85 | 148.15 | 133.11 | 140.24 | 140.24 | -2.08% | 8,056,378 |
| Jan 2, 2026 | 148.40 | 152.00 | 140.59 | 143.22 | 143.22 | -0.47% | 5,797,634 |
| Dec 31, 2025 | 144.20 | 146.30 | 143.09 | 143.89 | 143.89 | -0.71% | 2,521,593 |
| Dec 30, 2025 | 144.43 | 147.72 | 142.30 | 144.92 | 144.92 | 0.15% | 2,182,726 |
| Dec 29, 2025 | 141.33 | 145.18 | 139.88 | 144.70 | 144.70 | -0.09% | 2,828,727 |
| Dec 26, 2025 | 152.22 | 152.30 | 144.66 | 144.83 | 144.83 | -3.57% | 2,727,537 |
| Dec 24, 2025 | 147.00 | 151.90 | 146.91 | 150.19 | 150.19 | 1.61% | 1,956,415 |
| Dec 23, 2025 | 146.69 | 150.19 | 143.12 | 147.81 | 147.81 | -1.42% | 3,091,916 |
| Dec 22, 2025 | 155.72 | 156.09 | 148.34 | 149.94 | 149.94 | -0.13% | 5,094,061 |
| Dec 19, 2025 | 142.96 | 151.42 | 141.09 | 150.13 | 150.13 | 8.34% | 9,664,796 |
| Dec 18, 2025 | 140.95 | 142.97 | 136.57 | 138.57 | 138.57 | 3.31% | 5,374,192 |
| Dec 17, 2025 | 142.33 | 143.99 | 132.76 | 134.13 | 134.13 | -4.42% | 4,786,862 |
| Dec 16, 2025 | 139.76 | 142.30 | 137.27 | 140.34 | 140.34 | -1.18% | 4,778,370 |
| Dec 15, 2025 | 147.02 | 147.78 | 141.06 | 142.02 | 142.02 | -1.31% | 5,586,538 |
| Dec 12, 2025 | 151.00 | 154.00 | 142.35 | 143.91 | 143.91 | -6.84% | 7,997,682 |
| Dec 11, 2025 | 159.60 | 160.27 | 148.86 | 154.47 | 154.47 | -2.22% | 7,089,019 |
| Dec 10, 2025 | 168.27 | 169.64 | 155.50 | 157.98 | 157.98 | -7.23% | 9,031,554 |
| Dec 9, 2025 | 175.36 | 176.74 | 167.18 | 170.29 | 170.29 | -4.83% | 4,881,564 |
| Dec 8, 2025 | 179.54 | 181.00 | 169.39 | 178.94 | 178.94 | 1.65% | 5,847,564 |
| Dec 5, 2025 | 185.17 | 186.50 | 173.90 | 176.04 | 176.04 | -2.70% | 5,292,226 |
| Dec 4, 2025 | 187.00 | 189.18 | 176.50 | 180.92 | 180.92 | -4.37% | 5,648,014 |
| Dec 3, 2025 | 188.37 | 190.41 | 176.00 | 189.19 | 189.19 | 0.40% | 7,506,016 |
| Dec 2, 2025 | 195.64 | 213.80 | 186.83 | 188.44 | 188.44 | 10.12% | 16,853,544 |
| Dec 1, 2025 | 172.02 | 183.69 | 171.13 | 171.13 | 171.13 | -3.64% | 10,755,526 |
| Nov 28, 2025 | 167.50 | 177.98 | 167.48 | 177.60 | 177.60 | 8.29% | 5,665,151 |
| Nov 26, 2025 | 156.40 | 166.98 | 155.52 | 164.01 | 164.01 | 6.38% | 5,384,135 |
| Nov 25, 2025 | 146.39 | 154.30 | 139.00 | 154.18 | 154.18 | 2.21% | 5,199,972 |
| Nov 24, 2025 | 137.04 | 152.38 | 137.00 | 150.85 | 150.85 | 13.00% | 16,606,997 |
| Nov 21, 2025 | 130.74 | 137.43 | 123.87 | 133.49 | 133.49 | -0.92% | 8,404,367 |
| Nov 20, 2025 | 153.88 | 157.86 | 133.48 | 134.73 | 134.73 | -5.04% | 9,424,465 |
| Nov 19, 2025 | 140.57 | 146.96 | 137.04 | 141.88 | 141.88 | 1.66% | 4,493,985 |
| Nov 18, 2025 | 139.85 | 144.53 | 137.05 | 139.56 | 139.56 | -4.14% | 4,502,978 |
| Nov 17, 2025 | 142.00 | 149.02 | 141.40 | 145.58 | 145.58 | 0.04% | 4,124,307 |
| Nov 14, 2025 | 135.00 | 151.50 | 132.05 | 145.52 | 145.52 | 1.80% | 5,715,397 |
| Nov 13, 2025 | 157.89 | 158.09 | 137.29 | 142.95 | 142.95 | -10.85% | 7,413,881 |
| Nov 12, 2025 | 163.41 | 163.93 | 154.11 | 160.34 | 160.34 | 1.16% | 3,984,160 |
| Nov 11, 2025 | 165.92 | 166.68 | 157.27 | 158.50 | 158.50 | -6.85% | 3,985,486 |
| Nov 10, 2025 | 172.90 | 173.25 | 164.50 | 170.16 | 170.16 | 4.00% | 4,127,820 |
| Nov 7, 2025 | 157.40 | 163.74 | 146.41 | 163.61 | 163.61 | 0.53% | 6,910,107 |
| Nov 6, 2025 | 174.60 | 178.99 | 162.41 | 162.74 | 162.74 | -6.02% | 5,245,519 |
| Nov 5, 2025 | 171.25 | 175.20 | 168.01 | 173.16 | 173.16 | 5.44% | 4,984,298 |
| Nov 4, 2025 | 170.60 | 178.35 | 163.84 | 164.23 | 164.23 | -9.08% | 5,998,252 |
| Nov 3, 2025 | 191.34 | 191.68 | 177.26 | 180.64 | 180.64 | -3.72% | 4,599,738 |
| Oct 31, 2025 | 172.85 | 193.50 | 170.42 | 187.62 | 187.62 | 12.60% | 7,556,883 |
| Oct 30, 2025 | 168.28 | 179.13 | 165.00 | 166.62 | 166.62 | -2.86% | 5,154,885 |
| Oct 29, 2025 | 165.28 | 172.37 | 164.60 | 171.52 | 171.52 | 5.76% | 4,543,415 |
| Oct 28, 2025 | 156.00 | 163.49 | 154.35 | 162.18 | 162.18 | 4.66% | 4,021,913 |
| Oct 27, 2025 | 162.32 | 163.20 | 153.80 | 154.96 | 154.96 | -0.38% | 3,906,465 |
| Oct 24, 2025 | 157.35 | 163.51 | 154.63 | 155.55 | 155.55 | 3.03% | 6,051,904 |
| Oct 23, 2025 | 136.15 | 151.66 | 136.00 | 150.97 | 150.97 | 10.04% | 5,553,935 |
| Oct 22, 2025 | 143.96 | 148.71 | 132.18 | 137.20 | 137.20 | -4.83% | 6,333,176 |
| Oct 21, 2025 | 150.41 | 153.12 | 142.51 | 144.17 | 144.17 | -4.94% | 5,265,705 |
| Oct 20, 2025 | 148.00 | 153.70 | 147.39 | 151.66 | 151.66 | 5.61% | 6,634,803 |
| Oct 17, 2025 | 132.80 | 143.95 | 131.12 | 143.61 | 143.61 | 5.19% | 6,207,376 |
| Oct 16, 2025 | 134.50 | 136.89 | 131.06 | 136.53 | 136.53 | 3.90% | 4,884,534 |
| Oct 15, 2025 | 136.13 | 138.87 | 128.80 | 131.41 | 131.41 | 1.28% | 6,274,708 |
| Oct 14, 2025 | 143.55 | 151.67 | 129.20 | 129.75 | 129.75 | -13.44% | 10,759,006 |