New Zealand markets close in 2 hours 31 minutes

Credo Technology Group Holding Ltd (CRDO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.25-0.62 (-3.47%)
At close: 04:00PM EDT
17.21 -0.04 (-0.23%)
After hours: 04:07PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
08 Feb 202421.1521.7520.9521.2421.241,891,800
07 Feb 202420.8421.1520.2320.9820.981,571,600
06 Feb 202421.3921.4820.3820.6020.602,426,900
05 Feb 202422.1022.1120.9021.3121.312,016,300
02 Feb 202420.4022.0020.2821.8521.853,073,600
01 Feb 202420.6120.6920.1020.5620.561,452,200
31 Jan 202420.7520.9620.2120.5120.511,653,500
30 Jan 202421.0421.1920.7420.9820.981,873,600
29 Jan 202420.8821.2220.8021.1521.151,669,400
26 Jan 202421.3021.4520.6820.8420.843,311,800
25 Jan 202422.1022.1721.3221.5421.541,367,800
24 Jan 202421.9822.1421.5121.7521.751,948,000
23 Jan 202422.0922.4921.6821.7021.702,172,300
22 Jan 202421.0322.0720.8521.9921.994,141,100
19 Jan 202419.5020.8419.1520.7820.783,959,000
18 Jan 202419.3619.4118.7419.1919.192,027,200
17 Jan 202418.7718.8817.9718.7518.75980,000
16 Jan 202418.8719.8518.5718.9918.992,547,600
12 Jan 202419.8319.8318.8918.9018.902,015,100
11 Jan 202419.6020.0319.3119.8019.805,504,800
10 Jan 202420.0020.0519.5019.7419.741,067,900
09 Jan 202418.6120.1318.5719.9519.952,382,400
08 Jan 202417.5319.1117.3618.8518.852,296,200
05 Jan 202418.0018.1917.4317.5317.531,301,900
04 Jan 202418.0218.3517.7717.9417.941,396,500
03 Jan 202418.1418.3117.9118.0918.091,365,500
02 Jan 202419.0319.0318.1818.3818.381,888,700
29 Dec 202319.8719.8719.3519.4719.471,532,700
28 Dec 202319.8520.7719.8019.8819.882,136,500
27 Dec 202319.7819.9619.6919.8419.84799,000
26 Dec 202319.8819.9819.7619.8319.831,233,600
22 Dec 202319.6019.9019.3019.8119.812,073,300
21 Dec 202319.3819.5818.9819.5119.511,249,500
20 Dec 202319.2420.0018.9418.9918.992,322,100
19 Dec 202319.5019.5619.0819.4019.401,697,500
18 Dec 202319.3919.5018.8819.2819.282,062,700
15 Dec 202319.3019.6018.9919.4019.404,729,200
14 Dec 202318.7319.1718.6819.1119.112,453,700
13 Dec 202318.3718.9318.3218.5718.572,448,300
12 Dec 202318.2618.5918.0318.5918.592,200,300
11 Dec 202318.2418.2717.8018.2618.262,404,100
08 Dec 202317.7718.3817.7018.2118.211,885,100
07 Dec 202317.7917.8717.3517.8317.832,236,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...