Skip to main content

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

33.48 +0.39 (+1.19%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 31.25 33.87 31.11 33.09 3,570,428 +2.22(+7.19%)
Jul 12, 2024 30.99 31.57 30.61 30.87 1,221,215 +0.21(+0.68%)
Jul 11, 2024 31.50 31.61 30.05 30.66 1,764,762 -0.55(-1.76%)
Jul 10, 2024 31.33 31.66 30.82 31.21 1,061,973 -0.23(-0.73%)
Jul 09, 2024 31.82 32.32 31.41 31.44 1,391,704 -0.36(-1.13%)
Jul 08, 2024 31.85 32.37 31.45 31.80 1,259,012 +0.17(+0.54%)
Jul 05, 2024 31.55 32.17 31.36 31.63 973,897 +0.05(+0.16%)
Jul 03, 2024 31.35 32.03 31.01 31.58 715,465 +0.23(+0.73%)
Jul 02, 2024 31.11 31.91 30.76 31.35 1,942,735 +0.13(+0.42%)
Jul 01, 2024 31.24 31.34 30.14 31.22 1,849,467 -0.72(-2.25%)
Jun 28, 2024 31.47 32.78 31.45 31.94 4,227,379 +0.65(+2.08%)
Jun 27, 2024 29.89 31.30 29.71 31.29 3,059,126 +1.58(+5.32%)
Jun 26, 2024 29.24 29.84 28.79 29.71 1,537,677 +0.14(+0.47%)
Jun 25, 2024 29.17 30.00 28.48 29.57 1,976,295 +2.28(+8.35%)
Jun 24, 2024 27.00 27.78 27.00 27.29 1,558,631 -0.20(-0.73%)
Jun 21, 2024 28.14 28.14 27.02 27.49 3,524,830 -0.88(-3.10%)
Jun 20, 2024 29.20 29.56 27.73 28.37 1,769,929 -0.84(-2.88%)
Jun 18, 2024 28.63 29.75 28.38 29.21 1,443,828 +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%)
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.