NasdaqGS - Nasdaq Real Time Price USD

Credo Technology Group Holding Ltd (CRDO)

61.78

+1.00

+(1.65%)

At close: May 23 at 4:00:01 PM EDT

61.50

-0.28

(-0.45%)

After hours: May 23 at 7:51:58 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	59.24	62.04	59.00	61.78	61.78	1,954,600
May 22, 2025	60.26	62.53	59.09	60.78	60.78	2,812,100
May 21, 2025	61.00	63.66	59.57	60.45	60.45	3,304,800
May 20, 2025	61.21	62.46	61.00	62.11	62.11	2,694,300
May 19, 2025	57.23	62.06	57.21	61.96	61.96	3,582,000
May 16, 2025	59.82	60.51	59.18	60.13	60.13	2,892,500
May 15, 2025	58.35	59.78	57.49	59.58	59.58	3,133,400
May 14, 2025	60.38	61.44	58.57	59.79	59.79	5,913,200
May 13, 2025	55.78	60.24	55.75	59.07	59.07	6,165,100
May 12, 2025	55.77	56.79	53.28	55.23	55.23	5,550,700
May 9, 2025	52.20	52.87	49.67	50.80	50.80	2,840,000
May 8, 2025	49.76	51.73	49.05	51.39	51.39	5,503,200
May 7, 2025	47.28	48.56	46.08	48.43	48.43	3,543,700
May 6, 2025	46.81	47.88	45.65	47.67	47.67	2,919,000
May 5, 2025	47.41	49.44	47.16	48.69	48.69	2,688,800
May 2, 2025	47.41	48.75	46.74	48.26	48.26	4,043,500
May 1, 2025	46.22	47.17	45.15	45.54	45.54	3,893,200
Apr 30, 2025	40.99	43.09	40.17	43.05	43.05	3,043,100
Apr 29, 2025	43.00	43.66	42.54	43.21	43.21	2,143,800
Apr 28, 2025	43.97	44.00	41.77	43.04	43.04	3,181,400
Apr 25, 2025	41.99	44.10	41.88	43.68	43.68	2,370,300
Apr 24, 2025	40.80	43.69	40.52	42.39	42.39	4,467,000
Apr 23, 2025	40.74	42.47	39.71	40.49	40.49	4,368,200
Apr 22, 2025	35.67	37.61	35.58	37.02	37.02	4,446,800
Apr 21, 2025	35.65	35.86	33.04	34.86	34.86	4,360,600
Apr 17, 2025	37.16	37.77	36.16	36.63	36.63	2,411,700
Apr 16, 2025	36.92	38.02	36.08	37.72	37.72	2,794,300
Apr 15, 2025	39.23	40.48	38.70	39.18	39.18	2,443,300
Apr 14, 2025	40.83	41.53	37.93	39.10	39.10	2,801,700
Apr 11, 2025	37.75	38.99	37.40	38.72	38.72	2,543,700
Apr 10, 2025	41.66	41.66	37.44	38.24	38.24	5,404,700
Apr 9, 2025	36.30	44.28	35.31	43.27	43.27	7,185,400
Apr 8, 2025	38.44	39.94	34.10	35.30	35.30	6,529,000
Apr 7, 2025	30.08	38.99	29.09	35.91	35.91	7,606,500
Apr 4, 2025	33.99	34.10	30.82	33.30	33.30	8,429,000
Apr 3, 2025	38.33	39.21	37.07	37.14	37.14	6,092,500
Apr 2, 2025	40.08	44.77	40.03	43.04	43.04	5,069,800
Apr 1, 2025	40.00	41.73	39.03	41.72	41.72	3,728,000
Mar 31, 2025	38.54	40.35	37.41	40.16	40.16	5,106,700
Mar 28, 2025	41.87	42.53	40.18	40.51	40.51	3,012,000
Mar 27, 2025	43.47	43.57	41.31	42.43	42.43	6,272,900
Mar 26, 2025	48.53	48.87	44.18	44.95	44.95	4,790,100
Mar 25, 2025	49.54	50.47	48.58	49.18	49.18	3,052,800
Mar 24, 2025	47.67	50.75	47.60	50.53	50.53	5,601,900
Mar 21, 2025	44.92	46.63	43.57	46.34	46.34	3,273,400
Mar 20, 2025	45.58	47.31	45.40	46.49	46.49	2,653,300
Mar 19, 2025	44.61	47.53	43.95	46.77	46.77	4,636,900
Mar 18, 2025	46.69	47.00	43.46	44.07	44.07	5,275,800
Mar 17, 2025	49.13	49.13	46.15	47.02	47.02	5,608,600
Mar 14, 2025	46.49	49.20	46.21	49.15	49.15	5,098,000
Mar 13, 2025	46.46	47.27	43.86	44.95	44.95	3,986,400
Mar 12, 2025	45.74	47.58	44.87	47.53	47.53	7,387,100
Mar 11, 2025	39.38	43.87	39.20	43.36	43.36	6,282,700
Mar 10, 2025	41.82	42.46	38.69	39.45	39.45	6,023,100
Mar 7, 2025	43.25	44.34	39.47	43.70	43.70	8,374,700
Mar 6, 2025	43.58	43.95	39.88	42.07	42.07	11,877,500
Mar 5, 2025	47.21	48.51	43.90	46.73	46.73	18,851,200
Mar 4, 2025	49.01	55.87	48.40	54.32	54.32	11,929,500
Mar 3, 2025	56.80	57.50	49.65	50.42	50.42	6,848,000
Feb 28, 2025	50.54	56.26	48.51	55.18	55.18	8,884,600
Feb 27, 2025	62.74	62.75	52.16	52.60	52.60	7,391,000
Feb 26, 2025	59.61	63.70	58.58	61.29	61.29	4,797,000
Feb 25, 2025	59.01	59.19	53.90	56.97	56.97	7,192,100
Feb 24, 2025	64.95	65.62	58.78	60.22	60.22	8,294,400
Feb 21, 2025	72.15	73.78	66.64	66.78	66.78	4,181,300
Feb 20, 2025	70.75	71.91	65.08	71.28	71.28	5,387,900
Feb 19, 2025	74.48	75.03	70.34	71.76	71.76	3,559,000
Feb 18, 2025	72.91	76.82	72.00	75.24	75.24	4,399,600
Feb 14, 2025	69.52	71.06	64.93	70.70	70.70	4,937,100
Feb 13, 2025	71.19	75.10	69.49	70.48	70.48	3,880,000
Feb 12, 2025	69.68	73.83	68.45	71.35	71.35	4,600,800
Feb 11, 2025	75.00	79.41	73.50	73.56	73.56	3,481,000
Feb 10, 2025	78.97	80.22	76.50	77.08	77.08	4,311,500
Feb 7, 2025	80.14	82.51	76.00	77.28	77.28	4,204,600
Feb 6, 2025	81.41	83.43	78.00	79.64	79.64	4,706,800
Feb 5, 2025	77.00	80.14	74.15	79.59	79.59	4,487,000
Feb 4, 2025	73.04	76.85	70.51	76.25	76.25	5,001,800
Feb 3, 2025	63.80	72.57	62.51	71.81	71.81	6,875,300
Jan 31, 2025	67.21	76.05	66.88	70.02	70.02	9,179,800
Jan 30, 2025	62.92	66.29	62.61	64.60	64.60	5,217,400
Jan 29, 2025	59.40	60.81	57.23	58.79	58.79	5,664,900
Jan 28, 2025	59.55	60.03	54.81	58.15	58.15	8,567,900
Jan 27, 2025	68.26	68.55	51.80	55.60	55.60	20,178,200
Jan 24, 2025	84.65	85.34	80.34	80.47	80.47	3,291,600
Jan 23, 2025	83.57	85.92	82.52	84.18	84.18	3,278,900
Jan 22, 2025	83.75	86.69	83.20	85.50	85.50	4,873,000
Jan 21, 2025	83.75	85.56	76.12	81.52	81.52	6,235,000
Jan 17, 2025	77.70	82.00	75.26	80.02	80.02	6,461,200
Jan 16, 2025	76.71	78.46	75.28	75.60	75.60	4,018,800
Jan 15, 2025	71.50	76.00	70.63	75.48	75.48	4,452,600
Jan 14, 2025	70.88	71.72	68.36	69.39	69.39	3,122,000
Jan 13, 2025	70.21	70.81	67.25	69.04	69.04	4,340,900
Jan 10, 2025	72.31	75.29	70.72	73.80	73.80	3,841,700
Jan 8, 2025	74.54	74.54	69.91	73.02	73.02	3,719,700
Jan 7, 2025	77.06	77.24	71.36	75.28	75.28	5,360,200
Jan 6, 2025	75.42	78.80	75.02	76.64	76.64	5,725,800
Jan 3, 2025	71.76	73.11	69.39	72.39	72.39	2,897,100
Jan 2, 2025	68.66	70.97	65.53	70.93	70.93	3,051,800
Dec 31, 2024	69.39	70.46	67.04	67.21	67.21	2,742,700
Dec 30, 2024	67.67	71.06	66.94	69.60	69.60	2,298,600
Dec 27, 2024	71.54	71.86	67.40	69.29	69.29	2,915,500
Dec 26, 2024	71.50	74.20	71.31	72.02	72.02	2,570,000
Dec 24, 2024	69.75	71.70	68.82	71.22	71.22	1,574,700
Dec 23, 2024	69.69	70.40	67.55	68.92	68.92	2,273,900
Dec 20, 2024	65.51	69.66	64.33	68.51	68.51	6,449,700
Dec 19, 2024	68.46	69.74	65.54	67.04	67.04	3,062,800
Dec 18, 2024	71.07	71.77	64.87	66.46	66.46	4,526,600
Dec 17, 2024	76.30	76.44	69.73	69.83	69.83	4,698,000
Dec 16, 2024	78.19	78.97	74.40	77.25	77.25	5,158,300
Dec 13, 2024	71.99	76.53	70.61	75.95	75.95	6,697,000
Dec 12, 2024	68.60	70.00	67.32	68.42	68.42	3,075,300
Dec 11, 2024	67.91	70.36	66.53	69.46	69.46	4,519,600
Dec 10, 2024	68.68	68.81	63.12	66.26	66.26	3,922,100
Dec 9, 2024	74.12	74.68	66.80	67.03	67.03	5,667,800
Dec 6, 2024	70.66	75.32	70.00	74.23	74.23	4,595,400
Dec 5, 2024	69.20	72.27	66.01	70.40	70.40	5,725,500
Dec 4, 2024	72.11	75.30	67.51	69.01	69.01	7,857,300
Dec 3, 2024	64.44	72.30	64.00	70.69	70.69	16,634,600
Dec 2, 2024	49.38	49.74	47.49	47.80	47.80	6,631,700
Nov 29, 2024	46.13	51.40	46.08	48.96	48.96	2,906,000
Nov 27, 2024	46.78	47.23	44.81	45.71	45.71	2,770,400
Nov 26, 2024	47.24	48.39	45.83	46.67	46.67	2,883,000
Nov 25, 2024	46.61	48.65	46.43	47.07	47.07	3,023,200
Nov 22, 2024	46.63	47.65	45.80	45.84	45.84	2,134,000
Nov 21, 2024	44.45	47.53	44.37	46.28	46.28	3,090,800
Nov 20, 2024	44.00	44.60	42.25	42.97	42.97	1,980,700
Nov 19, 2024	40.18	44.22	40.12	43.94	43.94	2,205,500
Nov 18, 2024	40.15	41.32	39.95	40.60	40.60	2,068,000
Nov 15, 2024	41.42	41.42	39.18	39.76	39.76	3,817,600
Nov 14, 2024	46.00	46.45	41.61	41.90	41.90	4,080,400
Nov 13, 2024	47.00	47.58	45.85	45.87	45.87	1,935,400
Nov 12, 2024	46.80	47.58	45.72	46.45	46.45	1,931,900
Nov 11, 2024	48.33	48.94	45.13	46.48	46.48	2,227,700
Nov 8, 2024	47.13	48.32	46.10	48.00	48.00	2,900,800
Nov 7, 2024	45.19	47.13	45.11	47.02	47.02	3,029,800
Nov 6, 2024	43.83	44.82	43.07	44.35	44.35	2,585,500
Nov 5, 2024	40.76	42.92	40.60	41.85	41.85	2,661,500
Nov 4, 2024	39.85	40.49	39.24	40.07	40.07	1,965,300
Nov 1, 2024	37.95	40.86	37.95	40.43	40.43	3,520,800
Oct 31, 2024	39.75	39.76	36.89	37.70	37.70	3,302,200
Oct 30, 2024	40.70	41.28	39.69	40.13	40.13	1,768,400
Oct 29, 2024	40.32	41.92	40.23	41.70	41.70	1,674,800
Oct 28, 2024	39.22	40.59	38.91	40.14	40.14	1,918,500
Oct 25, 2024	39.40	40.19	38.90	39.18	39.18	1,641,200
Oct 24, 2024	38.60	39.31	38.01	39.01	39.01	1,422,300
Oct 23, 2024	39.45	40.33	38.01	38.67	38.67	2,480,600
Oct 22, 2024	39.74	40.19	38.73	39.70	39.70	1,640,200
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

ALAB Astera Labs, Inc.

94.62

+0.34%

MRVL Marvell Technology, Inc.

60.69

-1.88%

SMTC Semtech Corporation

37.28

-1.35%

AVGO Broadcom Inc.

228.72

-0.79%

ARM Arm Holdings plc

127.18

-1.62%

ON ON Semiconductor Corporation

41.27

-2.41%

MU Micron Technology, Inc.

93.37

-1.54%

MPWR Monolithic Power Systems, Inc.

662.18

-1.49%

MCHP Microchip Technology Incorporated

56.19

-3.20%

NVTS Navitas Semiconductor Corporation

4.4100

-12.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Credo Technology Group Holding Ltd (CRDO)

Related Tickers