Credo Technology Group Holding Ltd Ordinary Shares
CRDO · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $162.88 | $164.80 | $160.44 | $162.95 | +1.65% | 5.89M |
| Sep 10, 2026 | $162.35 | $165.68 | $159.20 | $160.31 | -4.53% | 6.90M |
| Sep 9, 2026 | $165.02 | $173.24 | $164.19 | $167.92 | +0.10% | 6.97M |
| Sep 8, 2026 | $170.55 | $178.00 | $167.22 | $167.75 | -1.65% | 10.39M |
| Sep 4, 2026 | $162.10 | $172.05 | $160.75 | $170.57 | +3.90% | 10.76M |
| Sep 3, 2026 | $168.50 | $171.13 | $164.11 | $164.17 | -0.64% | 13.77M |
| Sep 2, 2026 | $188.64 | $190.57 | $161.95 | $165.22 | -20.04% | 30.11M |
| Sep 1, 2026 | $220.00 | $221.74 | $206.12 | $206.63 | -8.65% | 9.51M |
| Aug 31, 2026 | $232.00 | $238.39 | $222.91 | $226.19 | -2.82% | 4.27M |
| Aug 28, 2026 | $238.57 | $240.49 | $228.60 | $232.75 | -3.12% | 3.52M |
| Aug 27, 2026 | $239.15 | $244.46 | $233.78 | $240.24 | +6.07% | 4.23M |
| Aug 26, 2026 | $223.00 | $226.72 | $219.74 | $226.49 | -0.01% | 2.28M |
| Aug 25, 2026 | $229.06 | $232.00 | $223.01 | $226.51 | +1.75% | 2.64M |
| Aug 24, 2026 | $222.78 | $223.59 | $211.50 | $222.61 | -3.45% | 4.26M |
| Aug 21, 2026 | $233.05 | $236.36 | $223.05 | $230.57 | -0.34% | 2.71M |
| Aug 20, 2026 | $235.41 | $236.50 | $226.58 | $231.35 | -1.48% | 3.28M |
| Aug 19, 2026 | $246.01 | $250.00 | $229.18 | $234.82 | -4.53% | 4.90M |
| Aug 18, 2026 | $266.92 | $269.33 | $240.00 | $245.97 | -13.03% | 7.74M |
| Aug 17, 2026 | $274.44 | $286.24 | $272.31 | $282.82 | +8.82% | 5.76M |
| Aug 14, 2026 | $265.50 | $266.62 | $253.75 | $259.90 | -2.29% | 3.38M |
| Aug 13, 2026 | $265.00 | $285.80 | $262.00 | $265.99 | -0.81% | 4.30M |
| Aug 12, 2026 | $264.32 | $277.23 | $254.58 | $268.16 | +8.26% | 5.27M |
| Aug 11, 2026 | $243.00 | $247.78 | $237.66 | $247.69 | +3.23% | 2.46M |
| Aug 10, 2026 | $254.79 | $264.50 | $239.78 | $239.94 | -3.98% | 4.32M |
| Aug 7, 2026 | $241.14 | $250.00 | $231.25 | $249.89 | +8.45% | 4.27M |
| Aug 6, 2026 | $216.00 | $238.74 | $210.42 | $230.43 | +2.58% | 3.66M |
| Aug 5, 2026 | $233.79 | $246.78 | $223.56 | $224.63 | -5.59% | 4.28M |
| Aug 4, 2026 | $230.00 | $242.50 | $224.54 | $237.92 | +8.96% | 6.95M |
| Aug 3, 2026 | $201.55 | $219.79 | $195.39 | $218.35 | +5.49% | 4.67M |
| Jul 31, 2026 | $215.89 | $216.99 | $199.39 | $206.99 | +2.94% | 6.43M |
| Jul 30, 2026 | $187.14 | $201.35 | $186.53 | $201.08 | +13.32% | 6.97M |
| Jul 29, 2026 | $189.55 | $193.59 | $177.00 | $177.45 | -7.71% | 7.01M |
| Jul 28, 2026 | $198.05 | $199.12 | $184.68 | $192.28 | -7.62% | 6.71M |
| Jul 27, 2026 | $216.95 | $220.00 | $197.01 | $208.14 | -2.35% | 5.01M |
| Jul 24, 2026 | $231.32 | $231.32 | $209.55 | $213.15 | -9.87% | 5.93M |
| Jul 23, 2026 | $223.93 | $241.14 | $223.25 | $236.50 | +3.61% | 4.50M |
| Jul 22, 2026 | $216.56 | $231.88 | $214.48 | $228.27 | +1.97% | 4.04M |
| Jul 21, 2026 | $224.44 | $225.84 | $216.40 | $223.87 | +5.56% | 4.77M |
| Jul 20, 2026 | $213.50 | $221.42 | $210.13 | $212.07 | +4.63% | 5.20M |
| Jul 17, 2026 | $193.53 | $209.97 | $185.87 | $202.68 | -2.54% | 8.28M |
| Jul 16, 2026 | $218.74 | $222.32 | $201.93 | $207.97 | -8.28% | 8.00M |
| Jul 15, 2026 | $238.00 | $239.81 | $217.42 | $226.74 | -4.00% | 5.57M |
| Jul 14, 2026 | $252.51 | $252.51 | $235.39 | $236.18 | -0.30% | 4.16M |
| Jul 13, 2026 | $248.52 | $252.81 | $235.50 | $236.88 | -8.11% | 6.74M |
| Jul 10, 2026 | $263.73 | $268.60 | $253.43 | $257.79 | -2.96% | 3.98M |
| Jul 9, 2026 | $274.18 | $279.20 | $261.33 | $265.65 | +2.69% | 6.96M |
| Jul 8, 2026 | $242.10 | $264.20 | $240.50 | $258.69 | +4.99% | 5.73M |
| Jul 7, 2026 | $249.86 | $253.75 | $235.59 | $246.40 | -7.21% | 7.84M |
| Jul 6, 2026 | $252.49 | $280.50 | $248.02 | $265.55 | +9.77% | 7.50M |
| Jul 2, 2026 | $260.03 | $278.12 | $233.17 | $241.91 | -6.63% | 9.06M |
| Jul 1, 2026 | $261.56 | $271.00 | $253.52 | $259.09 | -4.73% | 7.94M |
| Jun 30, 2026 | $249.40 | $275.43 | $244.06 | $271.95 | +10.69% | 8.07M |
| Jun 29, 2026 | $241.19 | $247.40 | $225.66 | $245.68 | +3.23% | 10.11M |
| Jun 26, 2026 | $261.26 | $262.56 | $231.08 | $238.00 | -11.20% | 38.64M |
| Jun 25, 2026 | $288.53 | $290.43 | $259.00 | $268.03 | -0.36% | 8.18M |
| Jun 24, 2026 | $281.15 | $284.00 | $259.72 | $268.99 | -1.11% | 6.67M |
| Jun 23, 2026 | $277.64 | $284.00 | $265.53 | $272.01 | -10.09% | 10.38M |
| Jun 22, 2026 | $290.78 | $308.67 | $287.25 | $302.52 | +11.29% | 9.53M |
| Jun 18, 2026 | $258.74 | $274.90 | $252.69 | $271.83 | +9.02% | 9.35M |
| Jun 17, 2026 | $249.76 | $261.87 | $243.06 | $249.33 | — | 7.49M |
