Advertisement
U.S. Markets open in 8 hrs 52 mins
S&P Futures
5,888.00 -4.50 (-0.08%) Dow Futures
43,049.00 -120.00 (-0.28%) Nasdaq Futures
20,517.75 -24.25 (-0.12%) Russell 2000 Futures
2,243.80 -2.40 (-0.11%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,762.80 +3.00 (+0.11%)
Credo Technology Group Holding Ltd (CRDO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | - | - | - | - | - | - |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 37.46 | 39.95 | 37.24 | 39.93 | 39.93 | 2,515,500 |
| Oct 18, 2024 | 37.90 | 39.06 | 37.06 | 37.31 | 37.31 | 1,663,700 |
| Oct 17, 2024 | 37.86 | 38.76 | 37.46 | 37.61 | 37.61 | 2,256,400 |
| Oct 16, 2024 | 36.82 | 37.50 | 35.82 | 36.99 | 36.99 | 1,979,300 |
| Oct 15, 2024 | 38.10 | 38.29 | 35.63 | 36.38 | 36.38 | 3,408,900 |
| Oct 14, 2024 | 39.11 | 40.37 | 37.76 | 38.15 | 38.15 | 3,026,500 |
| Oct 11, 2024 | 37.06 | 39.00 | 36.60 | 38.26 | 38.26 | 3,072,000 |
| Oct 10, 2024 | 34.85 | 37.29 | 34.69 | 37.24 | 37.24 | 2,319,400 |
| Oct 09, 2024 | 34.39 | 35.87 | 34.26 | 35.17 | 35.17 | 3,138,700 |
| Oct 08, 2024 | 32.83 | 33.80 | 32.50 | 33.71 | 33.71 | 1,551,900 |
| Oct 07, 2024 | 32.37 | 33.05 | 31.71 | 32.54 | 32.54 | 1,870,300 |
| Oct 04, 2024 | 31.81 | 32.70 | 31.48 | 32.57 | 32.57 | 1,966,500 |
| Oct 03, 2024 | 30.15 | 32.46 | 30.06 | 30.89 | 30.89 | 2,281,900 |
| Oct 02, 2024 | 29.96 | 30.80 | 29.16 | 30.43 | 30.43 | 1,715,000 |
| Oct 01, 2024 | 30.88 | 30.91 | 29.61 | 29.96 | 29.96 | 1,629,800 |
| Sep 30, 2024 | 30.94 | 31.98 | 30.42 | 30.80 | 30.80 | 2,692,000 |
| Sep 27, 2024 | 31.30 | 31.64 | 30.76 | 31.45 | 31.45 | 1,836,900 |
| Sep 26, 2024 | 31.00 | 31.36 | 29.91 | 31.23 | 31.23 | 1,882,400 |
| Sep 25, 2024 | 29.90 | 30.95 | 29.58 | 29.82 | 29.82 | 1,836,400 |
| Sep 24, 2024 | 29.91 | 29.99 | 28.75 | 29.88 | 29.88 | 1,818,100 |
| Sep 23, 2024 | 29.48 | 30.30 | 29.16 | 29.79 | 29.79 | 1,735,500 |
| Sep 20, 2024 | 28.85 | 29.36 | 28.31 | 29.18 | 29.18 | 3,540,900 |
| Sep 19, 2024 | 28.30 | 29.58 | 28.00 | 28.98 | 28.98 | 2,885,300 |
| Sep 18, 2024 | 27.24 | 28.54 | 27.03 | 27.05 | 27.05 | 1,794,400 |
| Sep 17, 2024 | 27.90 | 28.48 | 26.96 | 27.24 | 27.24 | 2,085,100 |
| Sep 16, 2024 | 28.24 | 28.61 | 27.66 | 27.76 | 27.76 | 1,750,900 |
| Sep 13, 2024 | 27.99 | 28.63 | 27.03 | 28.51 | 28.51 | 2,188,600 |
| Sep 12, 2024 | 26.55 | 28.34 | 26.31 | 27.77 | 27.77 | 2,837,900 |
| Sep 11, 2024 | 25.11 | 27.55 | 25.04 | 26.65 | 26.65 | 3,691,300 |
| Sep 10, 2024 | 24.53 | 25.33 | 24.47 | 24.90 | 24.90 | 3,460,000 |
| Sep 09, 2024 | 24.79 | 25.34 | 24.24 | 24.26 | 24.26 | 3,018,800 |
| Sep 06, 2024 | 27.50 | 27.50 | 24.08 | 24.38 | 24.38 | 7,003,800 |
| Sep 05, 2024 | 27.33 | 28.21 | 24.94 | 26.65 | 26.65 | 10,574,800 |
| Sep 04, 2024 | 31.48 | 32.06 | 30.60 | 31.30 | 31.30 | 3,960,700 |
| Sep 03, 2024 | 34.41 | 34.41 | 31.38 | 31.63 | 31.63 | 3,320,000 |
| Aug 30, 2024 | 35.20 | 35.85 | 34.67 | 34.91 | 34.91 | 2,374,500 |
| Aug 29, 2024 | 34.00 | 35.95 | 33.88 | 35.20 | 35.20 | 1,973,600 |
| Aug 28, 2024 | 34.96 | 35.22 | 33.18 | 34.10 | 34.10 | 1,911,000 |
| Aug 27, 2024 | 34.78 | 35.60 | 33.75 | 35.38 | 35.38 | 1,587,200 |
| Aug 26, 2024 | 36.50 | 36.50 | 33.93 | 35.21 | 35.21 | 2,816,900 |
| Aug 23, 2024 | 35.71 | 36.81 | 35.48 | 36.45 | 36.45 | 3,228,300 |
| Aug 22, 2024 | 36.16 | 36.22 | 34.95 | 35.22 | 35.22 | 1,868,300 |
| Aug 21, 2024 | 32.00 | 36.11 | 31.84 | 36.08 | 36.08 | 3,730,600 |
| Aug 20, 2024 | 31.61 | 32.29 | 31.50 | 32.00 | 32.00 | 2,221,700 |
| Aug 19, 2024 | 30.37 | 31.79 | 29.84 | 31.79 | 31.79 | 1,585,600 |
| Aug 16, 2024 | 30.11 | 30.70 | 29.90 | 30.42 | 30.42 | 1,189,900 |
| Aug 15, 2024 | 29.50 | 30.38 | 29.11 | 30.34 | 30.34 | 1,795,400 |
| Aug 14, 2024 | 28.89 | 29.10 | 28.05 | 28.73 | 28.73 | 1,015,300 |
| Aug 13, 2024 | 27.91 | 29.00 | 27.60 | 28.67 | 28.67 | 1,427,700 |
| Aug 12, 2024 | 27.40 | 28.17 | 27.17 | 27.60 | 27.60 | 1,159,100 |
| Aug 09, 2024 | 26.63 | 27.68 | 26.58 | 27.47 | 27.47 | 1,192,400 |
| Aug 08, 2024 | 25.62 | 27.18 | 25.05 | 26.87 | 26.87 | 1,358,400 |
| Aug 07, 2024 | 25.94 | 26.23 | 24.77 | 24.85 | 24.85 | 1,185,700 |
| Aug 06, 2024 | 24.90 | 25.49 | 23.86 | 25.10 | 25.10 | 1,108,400 |
| Aug 05, 2024 | 22.50 | 25.57 | 22.50 | 24.60 | 24.60 | 1,769,100 |
| Aug 02, 2024 | 25.18 | 26.33 | 24.49 | 25.33 | 25.33 | 2,209,400 |
| Aug 01, 2024 | 27.14 | 27.74 | 26.39 | 26.56 | 26.56 | 2,008,200 |
| Jul 31, 2024 | 27.24 | 28.12 | 26.55 | 27.75 | 27.75 | 2,266,800 |
| Jul 30, 2024 | 27.45 | 27.49 | 25.64 | 25.96 | 25.96 | 2,601,100 |
| Jul 29, 2024 | 28.96 | 29.30 | 27.29 | 27.38 | 27.38 | 1,622,700 |
| Jul 26, 2024 | 28.80 | 29.27 | 28.34 | 28.58 | 28.58 | 1,146,400 |
| Jul 25, 2024 | 29.13 | 29.38 | 27.62 | 28.51 | 28.51 | 2,007,700 |
| Jul 24, 2024 | 30.07 | 30.21 | 29.04 | 29.35 | 29.35 | 2,045,700 |
| Jul 23, 2024 | 29.31 | 30.92 | 29.10 | 30.57 | 30.57 | 1,683,500 |
| Jul 22, 2024 | 29.99 | 30.30 | 28.97 | 29.52 | 29.52 | 1,465,900 |
| Jul 19, 2024 | 29.69 | 29.69 | 28.90 | 29.50 | 29.50 | 1,088,400 |
| Jul 18, 2024 | 30.96 | 31.08 | 28.54 | 29.57 | 29.57 | 2,386,800 |
| Jul 17, 2024 | 32.62 | 33.38 | 30.10 | 30.45 | 30.45 | 4,833,800 |
| Jul 16, 2024 | 33.14 | 33.96 | 32.24 | 33.83 | 33.83 | 3,184,600 |
| Jul 15, 2024 | 31.25 | 33.87 | 31.11 | 33.09 | 33.09 | 3,571,700 |
| Jul 12, 2024 | 30.99 | 31.57 | 30.61 | 30.87 | 30.87 | 1,221,200 |
| Jul 11, 2024 | 31.50 | 31.61 | 30.06 | 30.66 | 30.66 | 1,764,600 |
| Jul 10, 2024 | 31.33 | 31.66 | 30.82 | 31.21 | 31.21 | 1,061,800 |
| Jul 09, 2024 | 31.82 | 32.32 | 31.41 | 31.44 | 31.44 | 1,391,700 |
| Jul 08, 2024 | 31.85 | 32.37 | 31.45 | 31.80 | 31.80 | 1,259,000 |
| Jul 05, 2024 | 31.55 | 32.17 | 31.36 | 31.63 | 31.63 | 973,900 |
| Jul 03, 2024 | 31.35 | 32.03 | 31.01 | 31.58 | 31.58 | 715,500 |
| Jul 02, 2024 | 31.11 | 31.91 | 30.76 | 31.35 | 31.35 | 1,942,700 |
| Jul 01, 2024 | 31.24 | 31.34 | 30.14 | 31.22 | 31.22 | 1,849,500 |
| Jun 28, 2024 | 31.47 | 32.78 | 31.45 | 31.94 | 31.94 | 4,227,400 |
| Jun 27, 2024 | 29.89 | 31.30 | 29.71 | 31.29 | 31.29 | 3,059,200 |
| Jun 26, 2024 | 29.24 | 29.84 | 28.79 | 29.71 | 29.71 | 1,537,600 |
| Jun 25, 2024 | 29.17 | 30.00 | 28.48 | 29.57 | 29.57 | 1,976,400 |
| Jun 24, 2024 | 27.00 | 27.78 | 27.00 | 27.29 | 27.29 | 1,558,600 |
| Jun 21, 2024 | 28.14 | 28.14 | 27.02 | 27.49 | 27.49 | 3,524,800 |
| Jun 20, 2024 | 29.20 | 29.56 | 27.73 | 28.37 | 28.37 | 1,769,800 |
| Jun 18, 2024 | 28.63 | 29.75 | 28.38 | 29.21 | 29.21 | 1,443,800 |
| Jun 17, 2024 | 28.95 | 29.07 | 28.20 | 28.58 | 28.58 | 1,518,000 |
| Jun 14, 2024 | 28.50 | 29.74 | 28.37 | 28.88 | 28.88 | 1,364,700 |
| Jun 13, 2024 | 29.02 | 29.53 | 28.67 | 28.94 | 28.94 | 1,408,300 |
| Jun 12, 2024 | 29.00 | 29.60 | 28.83 | 29.08 | 29.08 | 1,860,400 |
| Jun 11, 2024 | 28.08 | 28.51 | 27.61 | 28.50 | 28.50 | 1,886,100 |
| Jun 10, 2024 | 27.83 | 29.89 | 27.49 | 28.57 | 28.57 | 3,846,500 |
| Jun 07, 2024 | 26.28 | 28.00 | 26.10 | 27.15 | 27.15 | 2,930,000 |
| Jun 06, 2024 | 26.58 | 26.58 | 25.65 | 25.84 | 25.84 | 1,440,700 |
| Jun 05, 2024 | 25.19 | 26.55 | 24.81 | 26.50 | 26.50 | 3,144,000 |
| Jun 04, 2024 | 25.00 | 25.00 | 23.94 | 24.68 | 24.68 | 2,003,900 |
| Jun 03, 2024 | 26.14 | 26.30 | 24.33 | 25.19 | 25.19 | 3,521,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.