UK markets close in 56 minutes

Credo Technology Group Holding Ltd (CRDO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.58+0.23 (+0.73%)
At close: 01:00PM EDT
32.49 +0.91 (+2.88%)
After hours: 04:45PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202431.3532.0331.0131.5831.58715,500
02 Jul 202431.1131.9130.7631.3531.351,942,700
01 Jul 202431.2431.3430.1431.2231.221,849,500
28 Jun 202431.4732.7831.4531.9431.944,227,400
27 Jun 202429.8931.3029.7131.2931.293,059,200
26 Jun 202429.2429.8428.7929.7129.711,537,600
25 Jun 202429.1730.0028.4829.5729.571,976,400
24 Jun 202427.0027.7827.0027.2927.291,558,600
21 Jun 202428.1428.1427.0227.4927.493,524,800
20 Jun 202429.2029.5627.7328.3728.371,769,800
18 Jun 202428.6329.7528.3829.2129.211,443,800
17 Jun 202428.9529.0728.2028.5828.581,518,000
14 Jun 202428.5029.7428.3728.8828.881,364,700
13 Jun 202429.0229.5328.6728.9428.941,408,300
12 Jun 202429.0029.6028.8329.0829.081,860,400
11 Jun 202428.0828.5127.6128.5028.501,886,100
10 Jun 202427.8329.8927.4928.5728.573,846,500
07 Jun 202426.2828.0026.1027.1527.152,930,000
06 Jun 202426.5826.5825.6525.8425.841,440,700
05 Jun 202425.1926.5524.8126.5026.503,144,000
04 Jun 202425.0025.0023.9424.6824.682,003,900
03 Jun 202426.1426.3024.3325.1925.193,521,800
31 May 202425.3126.2024.8226.0726.075,136,300
30 May 202421.4025.8821.4025.6925.6910,833,900
29 May 202420.2420.8920.0820.2220.224,368,200
28 May 202420.4520.7619.7220.7320.732,914,800
24 May 202419.3120.1519.1319.9719.972,364,800
23 May 202420.0120.2018.9819.1019.101,483,200
22 May 202419.4519.6419.0519.4819.481,133,500
21 May 202418.7219.4318.5419.2519.25828,900
20 May 202418.9519.2618.7419.0919.091,090,000
17 May 202419.2919.4118.8818.8918.891,262,700
16 May 202418.8419.4518.7219.1019.101,844,400
15 May 202418.0018.9817.7318.9118.911,298,000
14 May 202417.7617.9217.5217.8417.841,047,000
13 May 202417.6817.8517.2917.7617.761,789,900
10 May 202417.4217.7217.1717.6817.681,825,100
09 May 202417.3017.7417.1817.3417.342,041,200
08 May 202417.0317.3716.9817.3117.311,746,100
07 May 202417.1417.4116.9117.2117.212,622,100
06 May 202417.3517.5017.2117.2517.251,501,000
03 May 202417.7317.8217.1617.1817.182,143,600
02 May 202417.5617.5616.9217.3017.301,699,200
01 May 202417.6017.9317.1417.2517.251,396,600
30 Apr 202418.2918.7017.7817.8717.871,788,200
29 Apr 202418.6118.7318.1718.4618.46960,800
26 Apr 202418.8618.9018.4418.5618.561,475,200
25 Apr 202417.6418.1917.4218.1718.172,242,600
24 Apr 202418.0018.4217.4717.7817.781,180,600
23 Apr 202417.4817.8417.2817.5917.591,019,500
22 Apr 202417.1017.4416.9717.3217.322,443,800
19 Apr 202417.8717.9716.8216.9216.922,110,900
18 Apr 202418.5318.6517.8917.9917.992,171,900
17 Apr 202419.4619.6418.4118.5918.591,992,000
16 Apr 202419.2519.7219.1219.3819.382,030,300
15 Apr 202421.8021.9619.4119.4419.442,749,000
12 Apr 202422.6322.8121.4021.4421.441,408,000
11 Apr 202421.1623.0420.7523.0223.022,725,200
10 Apr 202420.8821.5520.7621.2021.20986,000
09 Apr 202421.9922.2521.2621.3421.341,012,600
08 Apr 202421.3921.8721.1321.8021.801,160,700
05 Apr 202421.8321.9121.1721.3621.362,235,200
04 Apr 202422.6822.7021.5821.6421.641,574,500
03 Apr 202421.5722.7121.4622.4422.441,490,600
02 Apr 202420.6422.1920.3122.0522.051,702,600
01 Apr 202421.1921.6020.7321.2621.261,369,700
28 Mar 202421.2321.5520.9421.1921.191,853,200
27 Mar 202421.9322.0521.0421.2021.201,332,700
26 Mar 202422.5022.7921.5121.6621.661,403,500
25 Mar 202421.7322.5721.7322.3122.311,360,200
22 Mar 202421.8022.2521.2721.9921.991,289,600
21 Mar 202421.2022.5621.1921.6221.622,541,600
20 Mar 202419.8120.7319.5420.6820.681,886,600
19 Mar 202419.8620.0919.5919.8519.851,784,700
18 Mar 202419.4919.9119.0119.8519.852,252,800
15 Mar 202419.0319.3918.9919.0319.033,149,800
14 Mar 202420.0420.2219.1119.3619.361,957,600
13 Mar 202420.5220.8019.8520.3020.302,171,000
12 Mar 202420.6320.8120.1220.6720.671,666,700
11 Mar 202422.0622.1520.4020.4620.462,527,600
08 Mar 202422.5823.8322.1822.2222.223,033,700
07 Mar 202421.9222.7521.8622.5222.521,472,100
06 Mar 202421.1121.8520.5821.8021.801,664,100
05 Mar 202421.3021.5020.4920.7820.781,955,100
04 Mar 202422.9422.9421.3121.5421.542,353,500
01 Mar 202421.6023.0021.4322.4722.472,290,200
29 Feb 202422.5222.6921.0621.5421.543,467,800
28 Feb 202423.9023.9022.0522.1722.175,372,200
27 Feb 202422.3322.6921.9422.0222.023,690,200
26 Feb 202422.6822.8521.9322.3122.312,644,500
23 Feb 202423.3923.3922.1522.6022.601,936,900
22 Feb 202422.8623.6022.7023.2723.272,775,600
21 Feb 202421.1022.0220.7221.9721.972,388,800
20 Feb 202421.9222.0020.7321.4121.412,015,900
16 Feb 202422.6222.7622.1422.3022.302,251,700
15 Feb 202422.6422.6422.0822.5122.511,042,000
14 Feb 202422.5023.1822.0622.4722.472,117,600
13 Feb 202421.9722.5021.5322.1022.102,949,400
12 Feb 202422.9022.9922.2522.4722.472,676,700
09 Feb 202421.3722.7021.0622.5522.553,940,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...