Skip to main content
Credo Technology Group Holding Ltd (CRDO)
NASDAQ: CRDO · Real-Time Price · USD
165.89
-14.61 (-8.09%)
At close: Apr 28, 2026, 4:00 PM EDT
165.92
+0.03 (0.02%)
After-hours: Apr 28, 2026, 4:10 PM EDT

CRDO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026168.32177.80164.90165.89--8.09%6,284,331
Apr 27, 2026190.80190.98176.40180.50180.50-7.45%6,756,272
Apr 24, 2026188.75198.97186.57195.04195.045.12%6,576,106
Apr 23, 2026185.90193.23179.11185.54185.54-2.08%5,786,496
Apr 22, 2026186.62191.84183.62189.49189.493.37%7,304,266
Apr 21, 2026179.70184.46174.62183.32183.325.04%9,503,256
Apr 20, 2026160.65174.61160.20174.53174.538.61%7,108,071
Apr 17, 2026163.76165.00152.09160.69160.691.11%7,192,093
Apr 16, 2026164.60166.50153.25158.93158.93-5.60%9,634,408
Apr 15, 2026164.54168.97160.20168.35168.355.54%10,622,405
Apr 14, 2026154.23163.68149.00159.52159.5218.73%18,488,195
Apr 13, 2026123.66135.87123.30134.36134.3612.35%10,402,322
Apr 10, 2026108.18122.31108.18119.59119.5910.80%8,563,616
Apr 9, 2026110.78112.57106.09107.93107.93-2.07%4,392,797
Apr 8, 2026113.87114.94106.80110.21110.213.20%6,093,256
Apr 7, 2026101.73107.04101.65106.79106.794.23%4,159,146
Apr 6, 2026101.49106.50101.30102.46102.461.00%4,279,274
Apr 2, 202691.09102.3891.09101.45101.455.77%5,095,826
Apr 1, 202696.3598.7694.6195.9295.922.18%4,869,795
Mar 31, 202689.3994.2388.1093.8793.876.90%7,239,999
Mar 30, 202695.1395.9886.4987.8187.81-7.80%6,562,076
Mar 27, 202695.0097.5093.6595.2495.24-1.24%4,401,961
Mar 26, 2026101.32101.6496.1596.4496.44-7.19%5,719,076
Mar 25, 2026102.20104.42101.16103.91103.913.60%5,303,021
Mar 24, 2026105.36105.3698.21100.30100.30-4.57%6,325,933
Mar 23, 2026105.39110.20103.05105.10105.101.64%6,881,723
Mar 20, 2026105.16106.19101.67103.40103.40-3.45%6,804,963
Mar 19, 2026100.18107.8599.64107.09107.095.28%6,957,146
Mar 18, 2026101.99106.93101.12101.72101.72-2.25%7,469,586
Mar 17, 2026122.59125.70102.25104.06104.06-10.97%15,647,419
Mar 16, 2026119.16123.28112.50116.88116.88-0.69%9,100,934
Mar 13, 2026113.02117.90112.49117.69117.695.49%4,495,295
Mar 12, 2026113.08114.64108.58111.57111.57-3.74%6,053,293
Mar 11, 2026112.82120.76112.82115.91115.913.19%6,121,176
Mar 10, 2026114.79116.19111.49112.33112.33-3.15%5,691,482
Mar 9, 2026106.19116.13104.80115.98115.985.60%7,272,268
Mar 6, 2026111.17117.83108.76109.83109.83-4.28%6,948,711
Mar 5, 2026109.08116.29109.02114.74114.7411.90%11,716,219
Mar 4, 2026101.54107.4398.86102.54102.545.39%9,137,911
Mar 3, 2026101.00102.6392.6097.3097.30-14.81%19,705,955
Mar 2, 2026108.05115.69106.66114.22114.221.74%12,477,377
Feb 27, 2026111.06112.96108.88112.27112.27-1.93%7,420,518
Feb 26, 2026124.47124.50110.68114.48114.48-7.27%7,864,136
Feb 25, 2026118.81124.69114.65123.46123.462.18%5,359,609
Feb 24, 2026124.01125.56119.88120.83120.83-2.60%4,042,312
Feb 23, 2026122.40124.41118.88124.05124.05-0.01%3,814,547
Feb 20, 2026128.94131.98123.43124.06124.06-5.05%5,201,470
Feb 19, 2026130.00131.63127.09130.66130.662.15%3,358,209
Feb 18, 2026124.35132.49121.41127.91127.912.49%3,918,892
Feb 17, 2026117.50126.96114.10124.80124.802.77%4,931,909
Feb 13, 2026122.28124.01117.01121.44121.44-0.28%4,520,598
Feb 12, 2026131.06132.00121.67121.78121.78-5.16%6,440,703
Feb 11, 2026134.35134.79119.38128.40128.40-4.69%9,878,834
Feb 10, 2026141.08142.00131.26134.72134.729.16%12,592,737
Feb 9, 2026113.41124.33111.08123.41123.4110.78%9,063,733
Feb 6, 2026103.11113.63102.30111.40111.4013.60%9,896,575
Feb 5, 202696.00101.8294.1998.0698.061.14%8,225,333
Feb 4, 2026108.04108.0895.0796.9596.95-12.90%14,405,969
Feb 3, 2026121.11124.21104.95111.31111.31-7.21%10,940,648
Feb 2, 2026121.71123.75118.53119.96119.96-4.25%5,572,946
Jan 30, 2026128.50132.20123.59125.28125.28-3.24%6,759,203
Jan 29, 2026131.42135.03123.25129.47129.47-0.15%5,588,108
Jan 28, 2026131.77134.50126.53129.66129.660.07%5,146,957
Jan 27, 2026130.77133.00127.70129.57129.571.21%4,884,193
Jan 26, 2026131.22134.49127.33128.02128.02-3.86%4,894,719
Jan 23, 2026135.98138.24131.14133.16133.16-1.44%4,348,233
Jan 22, 2026143.00144.07132.50135.10135.10-2.92%7,268,048
Jan 21, 2026153.17153.40134.15139.16139.16-9.18%9,437,841
Jan 20, 2026144.73158.87143.80153.22153.221.49%6,083,765
Jan 16, 2026150.05155.41148.81150.97150.971.24%4,370,771
Jan 15, 2026163.37164.80149.00149.12149.12-4.92%5,676,952
Jan 14, 2026159.50160.00148.58156.84156.84-2.81%4,918,407
Jan 13, 2026157.68164.74154.41161.38161.383.40%4,604,737
Jan 12, 2026148.75156.43147.36156.07156.073.76%4,636,526
Jan 9, 2026145.53157.50143.62150.42150.426.24%7,517,330
Jan 8, 2026140.44142.94135.07141.59141.590.42%6,231,070
Jan 7, 2026128.83143.20124.70141.00141.006.05%9,879,309
Jan 6, 2026139.88139.88129.51132.95132.95-5.20%7,360,822
Jan 5, 2026145.85148.15133.11140.24140.24-2.08%8,056,378
Jan 2, 2026148.40152.00140.59143.22143.22-0.47%5,797,634
Dec 31, 2025144.20146.30143.09143.89143.89-0.71%2,521,593
Dec 30, 2025144.43147.72142.30144.92144.920.15%2,182,726
Dec 29, 2025141.33145.18139.88144.70144.70-0.09%2,828,727
Dec 26, 2025152.22152.30144.66144.83144.83-3.57%2,727,537
Dec 24, 2025147.00151.90146.91150.19150.191.61%1,956,415
Dec 23, 2025146.69150.19143.12147.81147.81-1.42%3,091,916
Dec 22, 2025155.72156.09148.34149.94149.94-0.13%5,094,061
Dec 19, 2025142.96151.42141.09150.13150.138.34%9,664,796
Dec 18, 2025140.95142.97136.57138.57138.573.31%5,374,192
Dec 17, 2025142.33143.99132.76134.13134.13-4.42%4,786,862
Dec 16, 2025139.76142.30137.27140.34140.34-1.18%4,778,370
Dec 15, 2025147.02147.78141.06142.02142.02-1.31%5,586,538
Dec 12, 2025151.00154.00142.35143.91143.91-6.84%7,997,682
Dec 11, 2025159.60160.27148.86154.47154.47-2.22%7,089,019
Dec 10, 2025168.27169.64155.50157.98157.98-7.23%9,031,554
Dec 9, 2025175.36176.74167.18170.29170.29-4.83%4,881,564
Dec 8, 2025179.54181.00169.39178.94178.941.65%5,847,564
Dec 5, 2025185.17186.50173.90176.04176.04-2.70%5,292,226
Dec 4, 2025187.00189.18176.50180.92180.92-4.37%5,648,014
Dec 3, 2025188.37190.41176.00189.19189.190.40%7,506,016