NasdaqGS - Nasdaq Real Time Price USD

Credo Technology Group Holding Ltd (CRDO)

170.57 +6.40 (+3.90%)

At close: September 4 at 4:00:01 PM EDT

169.54 -1.03 (-0.61%)

After hours: September 4 at 7:59:43 PM EDT

Trade CRDO on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	162.10	172.05	160.75	170.57	170.57	10,710,100
Sep 3, 2026	168.50	171.13	164.11	164.17	164.17	13,770,300
Sep 2, 2026	188.63	190.57	161.95	165.22	165.22	30,111,800
Sep 1, 2026	220.00	221.74	206.12	206.63	206.63	9,513,700
Aug 31, 2026	232.00	238.40	222.91	226.19	226.19	4,270,300
Aug 28, 2026	238.57	240.49	228.60	232.75	232.75	3,518,200
Aug 27, 2026	239.15	244.46	233.78	240.24	240.24	4,227,700
Aug 26, 2026	223.00	226.72	219.74	226.49	226.49	2,283,300
Aug 25, 2026	229.06	232.00	223.01	226.51	226.51	2,639,100
Aug 24, 2026	222.78	223.59	211.50	222.61	222.61	4,256,100
Aug 21, 2026	233.05	236.36	223.04	230.57	230.57	2,714,400
Aug 20, 2026	235.41	236.50	226.58	231.35	231.35	3,278,400
Aug 19, 2026	246.01	250.00	229.18	234.82	234.82	4,903,100
Aug 18, 2026	266.92	269.33	240.00	245.97	245.97	7,742,700
Aug 17, 2026	274.44	286.24	272.30	282.82	282.82	5,762,800
Aug 14, 2026	265.49	266.62	253.75	259.90	259.90	3,384,600
Aug 13, 2026	265.00	285.80	262.00	265.99	265.99	4,298,000
Aug 12, 2026	264.32	277.23	254.58	268.16	268.16	5,267,100
Aug 11, 2026	243.00	247.78	237.66	247.69	247.69	2,456,300
Aug 10, 2026	254.79	264.50	239.78	239.93	239.93	4,320,600
Aug 7, 2026	241.14	250.00	231.25	249.89	249.89	4,265,500
Aug 6, 2026	216.00	238.74	210.42	230.43	230.43	3,657,900
Aug 5, 2026	233.79	246.78	223.56	224.63	224.63	4,282,000
Aug 4, 2026	230.00	242.50	224.54	237.92	237.92	6,945,100
Aug 3, 2026	201.55	219.79	195.39	218.35	218.35	4,667,700
Jul 31, 2026	215.89	216.99	199.39	206.99	206.99	6,428,500
Jul 30, 2026	187.13	201.35	186.53	201.08	201.08	6,966,700
Jul 29, 2026	189.55	193.59	177.00	177.45	177.45	7,010,900
Jul 28, 2026	198.05	199.12	184.68	192.28	192.28	6,706,100
Jul 27, 2026	216.95	220.00	197.01	208.14	208.14	5,010,000
Jul 24, 2026	231.32	231.32	209.55	213.15	213.15	5,926,600
Jul 23, 2026	223.93	241.14	223.25	236.50	236.50	4,503,000
Jul 22, 2026	216.55	231.88	214.48	228.27	228.27	4,036,500
Jul 21, 2026	224.44	225.84	216.40	223.87	223.87	4,765,200
Jul 20, 2026	213.50	221.42	210.13	212.07	212.07	5,200,600
Jul 17, 2026	193.53	209.97	185.87	202.68	202.68	8,283,300
Jul 16, 2026	218.74	222.32	201.93	207.97	207.97	7,997,000
Jul 15, 2026	238.00	239.81	217.42	226.74	226.74	5,569,100
Jul 14, 2026	252.51	252.51	235.39	236.18	236.18	4,162,800
Jul 13, 2026	248.52	252.81	235.50	236.88	236.88	6,736,600
Jul 10, 2026	263.73	268.60	253.43	257.79	257.79	3,977,000
Jul 9, 2026	274.17	279.20	261.33	265.65	265.65	6,959,200
Jul 8, 2026	242.10	264.20	240.50	258.69	258.69	5,727,300
Jul 7, 2026	249.86	253.75	235.59	246.40	246.40	7,836,100
Jul 6, 2026	252.49	280.50	248.02	265.55	265.55	7,501,200
Jul 2, 2026	260.02	278.11	233.17	241.91	241.91	9,047,500
Jul 1, 2026	261.55	271.00	253.52	259.09	259.09	7,941,300
Jun 30, 2026	249.40	275.43	244.06	271.95	271.95	8,072,100
Jun 29, 2026	241.19	247.40	225.66	245.68	245.68	10,111,500
Jun 26, 2026	261.26	262.56	231.08	238.00	238.00	38,637,200
Jun 25, 2026	288.53	290.43	259.00	268.03	268.03	8,181,700
Jun 24, 2026	281.15	284.00	259.71	268.99	268.99	6,666,200
Jun 23, 2026	277.64	284.00	265.53	272.01	272.01	10,376,100
Jun 22, 2026	290.78	308.67	287.25	302.52	302.52	9,529,700
Jun 18, 2026	258.74	274.90	252.69	271.83	271.83	9,353,600
Jun 17, 2026	249.76	261.87	243.06	249.33	249.33	7,492,800
Jun 16, 2026	256.13	258.36	238.97	239.18	239.18	7,557,200
Jun 15, 2026	263.00	264.25	243.33	259.41	259.41	7,921,300
Jun 12, 2026	270.02	270.21	241.12	250.81	250.81	9,009,800
Jun 11, 2026	243.65	268.18	242.00	264.76	264.76	13,005,200
Jun 10, 2026	227.99	261.38	225.39	237.68	237.68	13,941,100
Jun 9, 2026	226.74	252.70	209.55	234.32	234.32	15,750,900
Jun 8, 2026	217.18	227.51	211.50	222.27	222.27	8,731,000
Jun 5, 2026	208.12	234.22	202.68	206.89	206.89	15,917,900
Jun 4, 2026	204.66	227.69	200.00	217.50	217.50	7,454,800
Jun 3, 2026	230.52	235.00	204.00	214.60	214.60	9,697,100
Jun 2, 2026	219.05	245.95	210.72	229.00	229.00	16,247,800
Jun 1, 2026	240.02	243.21	223.54	226.10	226.10	13,043,500
May 29, 2026	228.25	240.81	224.50	236.03	236.03	7,597,100
May 28, 2026	222.24	229.39	212.71	222.35	222.35	5,014,500
May 27, 2026	224.13	226.00	210.08	221.23	221.23	4,256,100
May 26, 2026	228.01	233.70	211.58	221.64	221.64	9,575,000
May 22, 2026	196.85	218.95	195.47	218.41	218.41	8,538,600
May 21, 2026	180.06	195.70	180.06	193.39	193.39	6,775,200
May 20, 2026	172.30	187.70	171.31	182.98	182.98	7,487,300
May 19, 2026	151.33	171.64	148.95	168.99	168.99	8,285,000
May 18, 2026	171.84	172.25	150.41	156.27	156.27	8,611,700
May 15, 2026	177.24	178.46	171.02	172.17	172.17	5,528,800
May 14, 2026	186.50	187.25	178.87	184.54	184.54	4,949,800
May 13, 2026	201.90	202.75	186.00	189.36	189.36	6,644,700
May 12, 2026	203.25	210.30	183.40	198.57	198.57	6,256,300
May 11, 2026	187.31	210.97	186.78	210.22	210.22	7,999,300
May 8, 2026	193.20	196.70	182.80	188.51	188.51	4,837,000
May 7, 2026	195.62	202.28	185.70	188.29	188.29	5,514,600
May 6, 2026	197.92	198.58	184.20	198.29	198.29	6,073,100
May 5, 2026	183.51	199.81	183.46	193.57	193.57	6,133,200
May 4, 2026	187.27	188.20	178.88	180.06	180.06	3,636,000
May 1, 2026	175.80	184.88	171.48	184.38	184.38	4,701,700
Apr 30, 2026	179.67	180.53	167.50	174.01	174.01	4,438,900
Apr 29, 2026	171.56	175.96	165.01	175.77	175.77	4,415,300
Apr 28, 2026	169.21	178.00	164.80	165.92	165.92	6,339,500
Apr 27, 2026	190.80	190.98	176.40	180.50	180.50	6,799,000
Apr 24, 2026	188.75	198.97	186.57	195.04	195.04	6,639,700
Apr 23, 2026	185.90	193.23	179.11	185.54	185.54	5,820,000
Apr 22, 2026	186.62	191.84	183.62	189.49	189.49	7,342,700
Apr 21, 2026	179.70	184.46	174.62	183.32	183.32	9,610,600
Apr 20, 2026	160.65	174.61	160.20	174.53	174.53	7,465,800
Apr 17, 2026	163.76	165.00	152.09	160.69	160.69	7,236,700
Apr 16, 2026	164.60	166.50	153.25	158.93	158.93	9,679,800
Apr 15, 2026	164.54	168.97	160.20	168.35	168.35	10,699,500
Apr 14, 2026	154.23	163.68	149.00	159.52	159.52	18,523,300
Apr 13, 2026	123.66	135.87	123.30	134.36	134.36	10,402,300
Apr 10, 2026	108.18	122.31	108.18	119.59	119.59	8,563,600
Apr 9, 2026	110.78	112.57	106.09	107.93	107.93	4,392,800
Apr 8, 2026	113.87	114.94	106.80	110.21	110.21	6,093,300
Apr 7, 2026	101.73	107.04	101.65	106.79	106.79	4,159,100
Apr 6, 2026	101.49	106.50	101.30	102.46	102.46	4,279,300
Apr 2, 2026	91.09	102.38	91.09	101.45	101.45	5,095,800
Apr 1, 2026	96.35	98.76	94.61	95.92	95.92	4,869,800
Mar 31, 2026	89.39	94.23	88.10	93.87	93.87	7,240,000
Mar 30, 2026	95.13	95.98	86.49	87.81	87.81	6,562,100
Mar 27, 2026	95.00	97.50	93.65	95.24	95.24	4,402,000
Mar 26, 2026	101.32	101.64	96.15	96.44	96.44	5,719,100
Mar 25, 2026	102.20	104.42	101.16	103.91	103.91	5,303,000
Mar 24, 2026	105.36	105.36	98.21	100.30	100.30	6,309,000
Mar 23, 2026	105.39	110.20	103.05	105.10	105.10	6,881,700
Mar 20, 2026	105.16	106.19	101.67	103.40	103.40	6,805,000
Mar 19, 2026	100.18	107.85	99.64	107.09	107.09	6,957,100
Mar 18, 2026	101.99	106.93	101.12	101.72	101.72	7,469,600
Mar 17, 2026	122.59	125.70	102.25	104.06	104.06	15,647,400
Mar 16, 2026	119.16	123.28	112.50	116.88	116.88	9,100,900
Mar 13, 2026	113.02	117.90	112.49	117.69	117.69	4,495,300
Mar 12, 2026	113.08	114.64	108.58	111.57	111.57	6,053,300
Mar 11, 2026	112.82	120.75	112.82	115.91	115.91	6,121,200
Mar 10, 2026	114.79	116.19	111.49	112.33	112.33	5,691,500
Mar 9, 2026	106.19	116.13	104.80	115.98	115.98	7,272,300
Mar 6, 2026	111.17	117.83	108.76	109.83	109.83	6,948,700
Mar 5, 2026	109.08	116.29	109.02	114.74	114.74	11,716,200
Mar 4, 2026	101.54	107.43	98.86	102.54	102.54	9,137,900
Mar 3, 2026	101.00	102.63	92.60	97.30	97.30	19,706,000
Mar 2, 2026	108.05	115.69	106.66	114.22	114.22	12,477,400
Feb 27, 2026	111.06	112.96	108.88	112.27	112.27	7,420,500
Feb 26, 2026	124.46	124.50	110.68	114.48	114.48	7,864,100
Feb 25, 2026	118.81	124.69	114.65	123.46	123.46	5,359,600
Feb 24, 2026	124.01	125.56	119.88	120.83	120.83	4,042,300
Feb 23, 2026	122.40	124.41	118.88	124.05	124.05	3,814,500
Feb 20, 2026	128.93	131.98	123.43	124.06	124.06	5,201,500
Feb 19, 2026	129.99	131.63	127.09	130.66	130.66	3,358,200
Feb 18, 2026	124.35	132.49	121.41	127.91	127.91	3,918,900
Feb 17, 2026	117.50	126.96	114.10	124.80	124.80	4,931,900
Feb 13, 2026	122.28	124.01	117.01	121.44	121.44	4,520,600
Feb 12, 2026	131.06	132.00	121.67	121.78	121.78	6,440,700
Feb 11, 2026	134.35	134.79	119.38	128.40	128.40	9,878,800
Feb 10, 2026	141.07	142.00	131.26	134.72	134.72	12,592,700
Feb 9, 2026	113.40	124.33	111.08	123.41	123.41	9,063,700
Feb 6, 2026	103.11	113.63	102.30	111.40	111.40	9,896,600
Feb 5, 2026	96.00	101.82	94.19	98.06	98.06	8,225,300
Feb 4, 2026	108.04	108.08	95.07	96.95	96.95	14,406,000
Feb 3, 2026	121.11	124.21	104.95	111.31	111.31	10,940,600
Feb 2, 2026	121.71	123.75	118.53	119.96	119.96	5,572,900
Jan 30, 2026	128.49	132.20	123.59	125.28	125.28	6,759,200
Jan 29, 2026	131.42	135.03	123.25	129.47	129.47	5,588,100
Jan 28, 2026	131.77	134.50	126.53	129.66	129.66	5,147,000
Jan 27, 2026	130.77	133.00	127.70	129.57	129.57	4,884,200
Jan 26, 2026	131.22	134.49	127.33	128.02	128.02	4,894,700
Jan 23, 2026	135.98	138.24	131.14	133.16	133.16	4,348,200
Jan 22, 2026	143.00	144.07	132.50	135.10	135.10	7,268,000
Jan 21, 2026	153.17	153.40	134.15	139.16	139.16	9,437,800
Jan 20, 2026	144.73	158.87	143.80	153.22	153.22	6,083,800
Jan 16, 2026	150.05	155.41	148.81	150.97	150.97	4,370,800
Jan 15, 2026	163.37	164.80	149.00	149.12	149.12	5,677,000
Jan 14, 2026	159.50	160.00	148.58	156.84	156.84	4,918,400
Jan 13, 2026	157.68	164.74	154.41	161.38	161.38	4,604,700
Jan 12, 2026	148.74	156.43	147.36	156.07	156.07	4,636,500
Jan 9, 2026	145.53	157.50	143.62	150.42	150.42	7,517,300
Jan 8, 2026	140.44	142.94	135.07	141.59	141.59	6,231,100
Jan 7, 2026	128.83	143.20	124.70	141.00	141.00	9,879,300
Jan 6, 2026	139.88	139.88	129.51	132.95	132.95	7,360,800
Jan 5, 2026	145.85	148.15	133.11	140.24	140.24	8,056,400
Jan 2, 2026	148.40	152.00	140.59	143.22	143.22	5,797,600
Dec 31, 2025	144.20	146.30	143.09	143.89	143.89	2,521,600
Dec 30, 2025	144.43	147.72	142.30	144.92	144.92	2,182,700
Dec 29, 2025	141.33	145.18	139.88	144.70	144.70	2,828,700
Dec 26, 2025	152.22	152.30	144.66	144.83	144.83	2,727,500
Dec 24, 2025	147.00	151.90	146.91	150.19	150.19	1,956,400
Dec 23, 2025	146.69	150.19	143.12	147.81	147.81	3,091,900
Dec 22, 2025	155.72	156.09	148.34	149.94	149.94	5,094,100
Dec 19, 2025	142.96	151.42	141.09	150.13	150.13	9,664,800
Dec 18, 2025	140.95	142.97	136.57	138.57	138.57	5,374,200
Dec 17, 2025	142.32	143.99	132.76	134.13	134.13	4,786,900
Dec 16, 2025	139.76	142.30	137.27	140.34	140.34	4,778,400
Dec 15, 2025	147.01	147.78	141.06	142.02	142.02	5,586,500
Dec 12, 2025	151.00	154.00	142.35	143.91	143.91	7,997,700
Dec 11, 2025	159.60	160.27	148.86	154.47	154.47	7,089,000
Dec 10, 2025	168.27	169.64	155.50	157.98	157.98	9,031,600
Dec 9, 2025	175.36	176.74	167.18	170.29	170.29	4,881,600
Dec 8, 2025	179.54	181.00	169.39	178.94	178.94	5,847,600
Dec 5, 2025	185.17	186.50	173.90	176.04	176.04	5,292,200
Dec 4, 2025	187.00	189.18	176.50	180.92	180.92	5,648,000
Dec 3, 2025	188.37	190.41	176.00	189.19	189.19	7,506,000
Dec 2, 2025	195.63	213.80	186.83	188.44	188.44	16,853,500
Dec 1, 2025	172.02	183.69	171.13	171.13	171.13	10,755,500
Nov 28, 2025	167.50	177.98	167.48	177.60	177.60	5,665,200
Nov 26, 2025	156.40	166.98	155.52	164.01	164.01	5,384,100
Nov 25, 2025	146.38	154.30	139.00	154.18	154.18	5,200,000
Nov 24, 2025	137.04	152.38	137.00	150.85	150.85	16,607,000
Nov 21, 2025	130.74	137.43	123.87	133.49	133.49	8,404,400
Nov 20, 2025	153.88	157.86	133.48	134.73	134.73	9,424,500
Nov 19, 2025	140.57	146.96	137.04	141.88	141.88	4,494,000
Nov 18, 2025	139.85	144.53	137.05	139.56	139.56	4,503,000
Nov 17, 2025	142.00	149.02	141.40	145.58	145.58	4,124,300
Nov 14, 2025	135.00	151.50	132.05	145.52	145.52	5,715,400
Nov 13, 2025	157.89	158.09	137.29	142.95	142.95	7,413,900
Nov 12, 2025	163.41	163.93	154.11	160.34	160.34	3,984,200
Nov 11, 2025	165.92	166.68	157.27	158.50	158.50	3,985,500
Nov 10, 2025	172.90	173.25	164.50	170.16	170.16	4,127,800
Nov 7, 2025	157.40	163.74	146.41	163.61	163.61	6,910,100
Nov 6, 2025	174.60	178.99	162.41	162.74	162.74	5,245,500
Nov 5, 2025	171.25	175.20	168.01	173.16	173.16	4,984,300
Nov 4, 2025	170.60	178.35	163.84	164.23	164.23	5,998,300
Nov 3, 2025	191.34	191.68	177.26	180.64	180.64	4,599,700
Oct 31, 2025	172.85	193.50	170.42	187.62	187.62	7,556,900
Oct 30, 2025	168.28	179.13	165.00	166.62	166.62	5,154,900
Oct 29, 2025	165.27	172.37	164.60	171.52	171.52	4,543,400
Oct 28, 2025	156.00	163.49	154.35	162.18	162.18	4,021,900
Oct 27, 2025	162.32	163.20	153.80	154.96	154.96	3,906,500
Oct 24, 2025	157.35	163.51	154.63	155.55	155.55	6,051,900
Oct 23, 2025	136.15	151.66	136.00	150.97	150.97	5,553,900
Oct 22, 2025	143.96	148.71	132.18	137.20	137.20	6,333,200
Oct 21, 2025	150.41	153.12	142.51	144.17	144.17	5,265,700
Oct 20, 2025	148.00	153.70	147.39	151.66	151.66	6,634,800
Oct 17, 2025	132.80	143.95	131.12	143.61	143.61	6,207,400
Oct 16, 2025	134.50	136.89	131.06	136.53	136.53	4,884,500
Oct 15, 2025	136.13	138.87	128.80	131.41	131.41	6,274,700
Oct 14, 2025	143.55	151.67	129.20	129.75	129.75	10,759,000
Oct 13, 2025	146.00	150.30	143.50	149.90	149.90	5,980,600
Oct 10, 2025	150.00	151.74	138.26	138.83	138.83	8,183,200
Oct 9, 2025	145.57	151.52	145.05	151.15	151.15	5,514,600
Oct 8, 2025	139.40	149.05	137.21	148.87	148.87	6,720,500
Oct 7, 2025	146.69	146.99	134.80	137.20	137.20	8,393,300
Oct 6, 2025	152.84	156.75	143.75	147.42	147.42	6,451,300
Oct 3, 2025	155.28	156.89	141.50	143.87	143.87	6,153,700
Oct 2, 2025	152.46	155.59	145.78	149.63	149.63	6,126,500
Oct 1, 2025	144.77	145.66	140.51	144.91	144.91	4,274,400
Sep 30, 2025	146.87	150.26	142.57	145.61	145.61	3,625,700
Sep 29, 2025	148.45	152.75	145.73	146.01	146.01	5,283,200
Sep 26, 2025	146.30	147.00	139.25	142.93	142.93	4,861,800
Sep 25, 2025	139.84	148.58	138.00	144.94	144.94	6,634,600
Sep 24, 2025	158.99	158.99	146.80	149.38	149.38	7,768,900
Sep 23, 2025	163.42	164.05	155.21	162.26	162.26	4,831,600
Sep 22, 2025	167.85	176.50	159.56	164.10	164.10	6,067,900
Sep 19, 2025	172.84	174.00	167.32	169.56	169.56	12,625,100
Sep 18, 2025	173.10	176.70	170.70	172.31	172.31	5,338,300
Sep 17, 2025	163.93	167.15	157.77	164.44	164.44	3,599,600
Sep 16, 2025	163.51	168.14	160.60	164.42	164.42	4,137,400
Sep 15, 2025	161.50	167.91	159.51	163.98	163.98	4,301,000
Sep 12, 2025	160.03	164.98	158.90	161.99	161.99	3,549,200
Sep 11, 2025	168.23	168.42	158.61	159.32	159.32	6,295,600
Sep 10, 2025	156.10	164.06	154.58	163.96	163.96	7,452,600
Sep 9, 2025	149.45	151.72	147.22	149.03	149.03	4,277,000
Sep 8, 2025	144.27	149.08	140.99	147.53	147.53	7,085,100
Sep 5, 2025	137.90	142.57	136.24	140.82	140.82	7,243,000

ALAB

MRVL

RMBS

ARM

AVGO

MU

QCOM

NVTS

NXPI

SLAB

Mobilize your Website

View Site in Mobile | Classic

Share by: