NasdaqGS - Delayed Quote USD

Credo Technology Group Holding Ltd (CRDO)

Compare
39.70 -0.23 (-0.58%)
At close: October 22 at 4:00 PM EDT
39.81 +0.11 (+0.28%)
After hours: October 22 at 6:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 39.74 40.19 38.73 39.70 39.70 1,639,610
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 9, 2024 34.39 35.87 34.26 35.17 35.17 3,138,700
Oct 8, 2024 32.83 33.80 32.50 33.71 33.71 1,551,900
Oct 7, 2024 32.37 33.05 31.71 32.54 32.54 1,870,300
Oct 4, 2024 31.81 32.70 31.48 32.57 32.57 1,966,500
Oct 3, 2024 30.15 32.46 30.06 30.89 30.89 2,281,900
Oct 2, 2024 29.96 30.80 29.16 30.43 30.43 1,715,000
Oct 1, 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 9, 2024 24.79 25.34 24.24 24.26 24.26 3,018,800
Sep 6, 2024 27.50 27.50 24.08 24.38 24.38 7,003,800
Sep 5, 2024 27.33 28.21 24.94 26.65 26.65 10,574,800
Sep 4, 2024 31.48 32.06 30.60 31.30 31.30 3,960,700
Sep 3, 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 9, 2024 26.63 27.68 26.58 27.47 27.47 1,192,400
Aug 8, 2024 25.62 27.18 25.05 26.87 26.87 1,358,400
Aug 7, 2024 25.94 26.23 24.77 24.85 24.85 1,185,700
Aug 6, 2024 24.90 25.49 23.86 25.10 25.10 1,108,400
Aug 5, 2024 22.50 25.57 22.50 24.60 24.60 1,769,100
Aug 2, 2024 25.18 26.33 24.49 25.33 25.33 2,209,400
Aug 1, 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 9, 2024 31.82 32.32 31.41 31.44 31.44 1,391,700
Jul 8, 2024 31.85 32.37 31.45 31.80 31.80 1,259,000
Jul 5, 2024 31.55 32.17 31.36 31.63 31.63 973,900
Jul 3, 2024 31.35 32.03 31.01 31.58 31.58 715,500
Jul 2, 2024 31.11 31.91 30.76 31.35 31.35 1,942,700
Jul 1, 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 7, 2024 26.28 28.00 26.10 27.15 27.15 2,930,000
Jun 6, 2024 26.58 26.58 25.65 25.84 25.84 1,440,700
Jun 5, 2024 25.19 26.55 24.81 26.50 26.50 3,144,000
Jun 4, 2024 25.00 25.00 23.94 24.68 24.68 2,003,900
Jun 3, 2024 26.14 26.30 24.33 25.19 25.19 3,521,800
May 31, 2024 25.31 26.20 24.82 26.07 26.07 5,136,300
May 30, 2024 21.40 25.88 21.40 25.69 25.69 10,833,900
May 29, 2024 20.24 20.89 20.08 20.22 20.22 4,368,200
May 28, 2024 20.45 20.76 19.72 20.73 20.73 2,914,800
May 24, 2024 19.31 20.15 19.13 19.97 19.97 2,364,800
May 23, 2024 20.01 20.20 18.98 19.10 19.10 1,483,200
May 22, 2024 19.45 19.64 19.05 19.48 19.48 1,133,500
May 21, 2024 18.72 19.43 18.54 19.25 19.25 828,900
May 20, 2024 18.95 19.26 18.74 19.09 19.09 1,090,000
May 17, 2024 19.29 19.41 18.88 18.89 18.89 1,262,700
May 16, 2024 18.84 19.45 18.72 19.10 19.10 1,844,400
May 15, 2024 18.00 18.98 17.73 18.91 18.91 1,298,000
May 14, 2024 17.76 17.92 17.52 17.84 17.84 1,047,000
May 13, 2024 17.68 17.85 17.29 17.76 17.76 1,789,900
May 10, 2024 17.42 17.72 17.17 17.68 17.68 1,825,100
May 9, 2024 17.30 17.74 17.18 17.34 17.34 2,041,200
May 8, 2024 17.03 17.37 16.98 17.31 17.31 1,746,100
May 7, 2024 17.14 17.41 16.91 17.21 17.21 2,622,100
May 6, 2024 17.35 17.50 17.21 17.25 17.25 1,501,000
May 3, 2024 17.73 17.82 17.16 17.18 17.18 2,143,600
May 2, 2024 17.56 17.56 16.92 17.30 17.30 1,699,200
May 1, 2024 17.60 17.93 17.14 17.25 17.25 1,396,600
Apr 30, 2024 18.29 18.70 17.78 17.87 17.87 1,788,200
Apr 29, 2024 18.61 18.73 18.17 18.46 18.46 960,800
Apr 26, 2024 18.86 18.90 18.44 18.56 18.56 1,475,200
Apr 25, 2024 17.64 18.19 17.42 18.17 18.17 2,242,600
Apr 24, 2024 18.00 18.42 17.47 17.78 17.78 1,180,600
Apr 23, 2024 17.48 17.84 17.28 17.59 17.59 1,019,500
Apr 22, 2024 17.10 17.44 16.97 17.32 17.32 2,443,800
Apr 19, 2024 17.87 17.97 16.82 16.92 16.92 2,110,900
Apr 18, 2024 18.53 18.65 17.89 17.99 17.99 2,171,900
Apr 17, 2024 19.46 19.64 18.41 18.59 18.59 1,992,000
Apr 16, 2024 19.25 19.72 19.12 19.38 19.38 2,030,300
Apr 15, 2024 21.80 21.96 19.41 19.44 19.44 2,749,000
Apr 12, 2024 22.63 22.81 21.40 21.44 21.44 1,408,000
Apr 11, 2024 21.16 23.04 20.75 23.02 23.02 2,725,200
Apr 10, 2024 20.88 21.55 20.76 21.20 21.20 986,000
Apr 9, 2024 21.99 22.25 21.26 21.34 21.34 1,012,600
Apr 8, 2024 21.39 21.87 21.13 21.80 21.80 1,160,700
Apr 5, 2024 21.83 21.91 21.17 21.36 21.36 2,235,200
Apr 4, 2024 22.68 22.70 21.58 21.64 21.64 1,574,500
Apr 3, 2024 21.57 22.71 21.46 22.44 22.44 1,490,600
Apr 2, 2024 20.64 22.19 20.31 22.05 22.05 1,702,600
Apr 1, 2024 21.19 21.60 20.73 21.26 21.26 1,369,700
Mar 28, 2024 21.23 21.55 20.94 21.19 21.19 1,853,200
Mar 27, 2024 21.93 22.05 21.04 21.20 21.20 1,332,700
Mar 26, 2024 22.50 22.79 21.51 21.66 21.66 1,403,500
Mar 25, 2024 21.73 22.57 21.73 22.31 22.31 1,360,200
Mar 22, 2024 21.80 22.25 21.27 21.99 21.99 1,289,600
Mar 21, 2024 21.20 22.56 21.19 21.62 21.62 2,541,600
Mar 20, 2024 19.81 20.73 19.54 20.68 20.68 1,886,600
Mar 19, 2024 19.86 20.09 19.59 19.85 19.85 1,784,700
Mar 18, 2024 19.49 19.91 19.01 19.85 19.85 2,252,800
Mar 15, 2024 19.03 19.39 18.99 19.03 19.03 3,149,800
Mar 14, 2024 20.04 20.22 19.11 19.36 19.36 1,957,600
Mar 13, 2024 20.52 20.80 19.85 20.30 20.30 2,171,000
Mar 12, 2024 20.63 20.81 20.12 20.67 20.67 1,666,700
Mar 11, 2024 22.06 22.15 20.40 20.46 20.46 2,527,600
Mar 8, 2024 22.58 23.83 22.18 22.22 22.22 3,033,700
Mar 7, 2024 21.92 22.75 21.86 22.52 22.52 1,472,100
Mar 6, 2024 21.11 21.85 20.58 21.80 21.80 1,664,100
Mar 5, 2024 21.30 21.50 20.49 20.78 20.78 1,955,100
Mar 4, 2024 22.94 22.94 21.31 21.54 21.54 2,353,500
Mar 1, 2024 21.60 23.00 21.43 22.47 22.47 2,290,200
Feb 29, 2024 22.52 22.69 21.06 21.54 21.54 3,467,800
Feb 28, 2024 23.90 23.90 22.05 22.17 22.17 5,372,200
Feb 27, 2024 22.33 22.69 21.94 22.02 22.02 3,690,200
Feb 26, 2024 22.68 22.85 21.93 22.31 22.31 2,644,500
Feb 23, 2024 23.39 23.39 22.15 22.60 22.60 1,936,900
Feb 22, 2024 22.86 23.60 22.70 23.27 23.27 2,775,600
Feb 21, 2024 21.10 22.02 20.72 21.97 21.97 2,388,800
Feb 20, 2024 21.92 22.00 20.73 21.41 21.41 2,015,900
Feb 16, 2024 22.62 22.76 22.14 22.30 22.30 2,251,700
Feb 15, 2024 22.64 22.64 22.08 22.51 22.51 1,042,000
Feb 14, 2024 22.50 23.18 22.06 22.47 22.47 2,117,600
Feb 13, 2024 21.97 22.50 21.53 22.10 22.10 2,949,400
Feb 12, 2024 22.90 22.99 22.25 22.47 22.47 2,676,700
Feb 9, 2024 21.37 22.70 21.06 22.55 22.55 3,940,400
Feb 8, 2024 21.15 21.75 20.95 21.24 21.24 1,891,800
Feb 7, 2024 20.84 21.15 20.23 20.98 20.98 1,571,600
Feb 6, 2024 21.39 21.48 20.38 20.60 20.60 2,426,900
Feb 5, 2024 22.10 22.11 20.90 21.31 21.31 2,016,300
Feb 2, 2024 20.40 22.00 20.28 21.85 21.85 3,073,600
Feb 1, 2024 20.61 20.69 20.10 20.56 20.56 1,452,200
Jan 31, 2024 20.75 20.96 20.21 20.51 20.51 1,653,500
Jan 30, 2024 21.04 21.19 20.74 20.98 20.98 1,873,600
Jan 29, 2024 20.88 21.22 20.80 21.15 21.15 1,669,400
Jan 26, 2024 21.30 21.45 20.68 20.84 20.84 3,311,800
Jan 25, 2024 22.10 22.17 21.32 21.54 21.54 1,367,800
Jan 24, 2024 21.98 22.14 21.51 21.75 21.75 1,948,000
Jan 23, 2024 22.09 22.49 21.68 21.70 21.70 2,172,300
Jan 22, 2024 21.03 22.07 20.85 21.99 21.99 4,141,100
Jan 19, 2024 19.50 20.84 19.15 20.78 20.78 3,959,000
Jan 18, 2024 19.36 19.41 18.74 19.19 19.19 2,027,200
Jan 17, 2024 18.77 18.88 17.97 18.75 18.75 980,000
Jan 16, 2024 18.87 19.85 18.57 18.99 18.99 2,547,600
Jan 12, 2024 19.83 19.83 18.89 18.90 18.90 2,015,100
Jan 11, 2024 19.60 20.03 19.31 19.80 19.80 5,504,800
Jan 10, 2024 20.00 20.05 19.50 19.74 19.74 1,067,900
Jan 9, 2024 18.61 20.13 18.57 19.95 19.95 2,382,400
Jan 8, 2024 17.53 19.11 17.36 18.85 18.85 2,296,200
Jan 5, 2024 18.00 18.19 17.43 17.53 17.53 1,301,900
Jan 4, 2024 18.02 18.35 17.77 17.94 17.94 1,396,500
Jan 3, 2024 18.14 18.31 17.91 18.09 18.09 1,365,500
Jan 2, 2024 19.03 19.03 18.18 18.38 18.38 1,888,700
Dec 29, 2023 19.87 19.87 19.35 19.47 19.47 1,532,700
Dec 28, 2023 19.85 20.77 19.80 19.88 19.88 2,136,500
Dec 27, 2023 19.78 19.96 19.69 19.84 19.84 799,000
Dec 26, 2023 19.88 19.98 19.76 19.83 19.83 1,233,600
Dec 22, 2023 19.60 19.90 19.30 19.81 19.81 2,073,300
Dec 21, 2023 19.38 19.58 18.98 19.51 19.51 1,249,500
Dec 20, 2023 19.24 20.00 18.94 18.99 18.99 2,322,100
Dec 19, 2023 19.50 19.56 19.08 19.40 19.40 1,697,500
Dec 18, 2023 19.39 19.50 18.88 19.28 19.28 2,062,700
Dec 15, 2023 19.30 19.60 18.99 19.40 19.40 4,729,200
Dec 14, 2023 18.73 19.17 18.68 19.11 19.11 2,453,700
Dec 13, 2023 18.37 18.93 18.32 18.57 18.57 2,448,300
Dec 12, 2023 18.26 18.59 18.03 18.59 18.59 2,200,300
Dec 11, 2023 18.24 18.27 17.80 18.26 18.26 2,404,100
Dec 8, 2023 17.77 18.38 17.70 18.21 18.21 1,885,100
Dec 7, 2023 17.79 17.87 17.35 17.83 17.83 2,236,800
Dec 6, 2023 18.35 18.58 17.44 17.64 17.64 8,413,700
Dec 5, 2023 18.93 18.96 17.38 18.70 18.70 1,567,400
Dec 4, 2023 18.77 19.30 17.82 19.19 19.19 2,849,900
Dec 1, 2023 17.96 19.25 17.59 19.07 19.07 3,643,200
Nov 30, 2023 18.46 19.28 17.45 17.91 17.91 5,141,400
Nov 29, 2023 18.94 19.42 18.80 19.25 19.25 3,167,400
Nov 28, 2023 19.22 19.29 18.17 18.53 18.53 2,601,000
Nov 27, 2023 18.90 19.36 18.66 19.33 19.33 4,061,300
Nov 24, 2023 18.71 18.97 18.58 18.84 18.84 785,900
Nov 22, 2023 18.30 18.88 18.03 18.79 18.79 2,174,600
Nov 21, 2023 17.93 18.25 17.85 18.07 18.07 1,281,900
Nov 20, 2023 17.70 18.28 17.65 18.19 18.19 2,148,000
Nov 17, 2023 17.68 17.79 17.17 17.57 17.57 1,295,000
Nov 16, 2023 17.32 17.89 17.04 17.69 17.69 1,832,800
Nov 15, 2023 17.32 17.50 16.98 17.41 17.41 1,433,400
Nov 14, 2023 16.71 17.28 16.33 17.20 17.20 1,839,300
Nov 13, 2023 15.90 16.58 15.54 16.35 16.35 1,557,800
Nov 10, 2023 15.18 16.24 15.14 16.05 16.05 1,806,100
Nov 9, 2023 15.25 15.46 14.98 15.05 15.05 818,500
Nov 8, 2023 15.31 15.39 14.94 15.14 15.14 932,100
Nov 7, 2023 14.82 15.35 14.73 15.30 15.30 990,200
Nov 6, 2023 14.84 15.01 14.56 14.81 14.81 1,100,800
Nov 3, 2023 14.48 15.08 14.36 14.85 14.85 1,536,400
Nov 2, 2023 15.01 15.09 14.01 14.33 14.33 1,697,800
Nov 1, 2023 14.24 14.81 14.24 14.52 14.52 2,215,400
Oct 31, 2023 13.57 14.24 13.53 14.22 14.22 1,106,000
Oct 30, 2023 14.00 14.00 13.38 13.60 13.60 1,082,300
Oct 27, 2023 13.86 14.07 13.62 13.91 13.91 1,058,300
Oct 26, 2023 14.19 14.44 13.65 13.71 13.71 1,241,500
Oct 25, 2023 14.94 14.96 13.97 14.23 14.23 1,498,000
Oct 24, 2023 14.68 14.77 13.73 14.56 14.56 1,536,200
Oct 23, 2023 14.20 14.71 13.91 14.55 14.55 1,177,600

Related Tickers