Skip to main content

Credo Technology Group Holding Ltd - Ordinary Shares (NQ: CRDO )

29.21 +0.63 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 28.63 29.75 28.38 29.21 1,443,528 +0.63(+2.20%)
Jun 17, 2024 28.95 29.07 28.20 28.58 1,517,734 -0.30(-1.04%)
Jun 14, 2024 28.50 29.74 28.37 28.88 1,364,707 -0.06(-0.21%)
Jun 13, 2024 29.02 29.53 28.68 28.94 1,408,145 -0.14(-0.48%)
Jun 12, 2024 29.00 29.60 28.83 29.08 1,859,881 +0.58(+2.04%)
Jun 11, 2024 28.08 28.51 27.61 28.50 1,885,952 -0.07(-0.25%)
Jun 10, 2024 27.83 29.89 27.49 28.57 3,842,513 +1.42(+5.23%)
Jun 07, 2024 26.28 28.00 26.10 27.15 2,930,002 +1.31(+5.07%)
Jun 06, 2024 26.58 26.58 25.65 25.84 1,439,939 -0.66(-2.49%)
Jun 05, 2024 25.19 26.55 24.81 26.50 3,143,954 +1.82(+7.37%)
Jun 04, 2024 25.00 25.00 23.94 24.68 2,003,949 -0.51(-2.02%)
Jun 03, 2024 26.14 26.30 24.33 25.19 3,521,799 -0.88(-3.38%)
May 31, 2024 25.31 26.20 24.82 26.07 5,136,522 +0.38(+1.48%)
May 30, 2024 21.40 25.88 21.40 25.69 10,833,358 +5.47(+27.05%)
May 29, 2024 20.24 20.89 20.09 20.22 4,368,035 -0.51(-2.46%)
May 28, 2024 20.45 20.76 19.72 20.73 2,914,945 +0.76(+3.81%)
May 24, 2024 19.31 20.15 19.13 19.97 2,392,067 +0.87(+4.55%)
May 23, 2024 20.01 20.20 18.98 19.10 1,483,207 -0.38(-1.95%)
May 22, 2024 19.45 19.64 19.05 19.48 1,133,608 +0.23(+1.19%)
May 21, 2024 18.72 19.43 18.54 19.25 828,872 +0.16(+0.84%)
May 20, 2024 18.95 19.26 18.74 19.09 1,090,046 +0.20(+1.06%)
May 17, 2024 19.29 19.41 18.88 18.89 1,262,671 -0.21(-1.10%)
May 16, 2024 18.84 19.45 18.72 19.10 1,844,428 +0.19(+1.00%)
May 15, 2024 18.00 18.98 17.73 18.91 1,297,840 +1.07(+6.00%)
May 14, 2024 17.76 17.92 17.52 17.84 1,046,961 +0.08(+0.45%)
May 13, 2024 17.68 17.85 17.29 17.76 1,789,860 +0.08(+0.45%)
May 10, 2024 17.42 17.72 17.17 17.68 1,825,056 +0.34(+1.96%)
May 09, 2024 17.30 17.74 17.18 17.34 2,041,225 +0.03(+0.17%)
May 08, 2024 17.03 17.37 16.98 17.31 1,746,069 +0.10(+0.58%)
May 07, 2024 17.14 17.41 16.91 17.21 2,622,109 -0.04(-0.23%)
May 06, 2024 17.35 17.50 17.21 17.25 1,500,985 +0.07(+0.41%)
May 03, 2024 17.73 17.82 17.16 17.18 2,143,818 -0.12(-0.69%)
May 02, 2024 17.56 17.56 16.92 17.30 1,699,153 +0.05(+0.29%)
May 01, 2024 17.60 17.94 17.14 17.25 1,396,562 -0.62(-3.47%)
Apr 30, 2024 18.29 18.70 17.78 17.87 1,787,847 -0.59(-3.20%)
Apr 29, 2024 18.61 18.73 18.17 18.46 960,762 -0.10(-0.54%)
Apr 26, 2024 18.86 18.90 18.44 18.56 1,475,180 +0.39(+2.15%)
Apr 25, 2024 17.64 18.19 17.42 18.17 2,242,715 +0.39(+2.19%)
Apr 24, 2024 18.00 18.42 17.47 17.78 1,180,675 +0.19(+1.08%)
Apr 23, 2024 17.48 17.84 17.28 17.59 1,019,628 +0.27(+1.56%)
Apr 22, 2024 17.10 17.44 16.97 17.32 2,443,818 +0.40(+2.36%)
Apr 19, 2024 17.87 17.97 16.82 16.92 2,217,165 -1.07(-5.95%)
Apr 18, 2024 18.53 18.65 17.89 17.99 2,171,916 -0.60(-3.23%)
Apr 17, 2024 19.46 19.64 18.41 18.59 1,992,027 -0.79(-4.08%)
Apr 16, 2024 19.25 19.72 19.12 19.38 2,030,252 -0.06(-0.31%)
Apr 15, 2024 21.80 21.96 19.41 19.44 2,749,047 -2.00(-9.33%)
Apr 12, 2024 22.63 22.81 21.40 21.44 1,408,266 -1.58(-6.86%)
Apr 11, 2024 21.16 23.04 20.75 23.02 2,725,163 +1.82(+8.58%)
Apr 10, 2024 20.88 21.55 20.76 21.20 986,021 -0.14(-0.66%)
Apr 09, 2024 21.99 22.25 21.26 21.34 1,012,634 -0.46(-2.11%)
Apr 08, 2024 21.39 21.87 21.12 21.80 1,160,669 +0.44(+2.06%)
Apr 05, 2024 21.83 21.91 21.17 21.36 2,235,183 -0.28(-1.29%)
Apr 04, 2024 22.68 22.70 21.58 21.64 1,574,377 -0.80(-3.57%)
Apr 03, 2024 21.57 22.71 21.46 22.44 1,490,646 +0.39(+1.77%)
Apr 02, 2024 20.64 22.19 20.31 22.05 1,702,037 +0.79(+3.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.