Skip to main content

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

14.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 14.74 14.75 14.56 14.65 685,396 -0.23(-1.55%)
Sep 25, 2023 14.80 14.96 14.79 14.88 945,238 +0.01(+0.07%)
Sep 22, 2023 14.63 15.02 14.49 14.87 812,118 +0.39(+2.69%)
Sep 21, 2023 14.51 14.73 14.40 14.48 1,122,943 -0.31(-2.10%)
Sep 20, 2023 15.25 15.28 14.77 14.79 1,058,337 -0.34(-2.25%)
Sep 19, 2023 15.01 15.17 14.81 15.13 1,342,427 +0.10(+0.67%)
Sep 18, 2023 14.77 15.21 14.70 15.03 1,728,880 +0.07(+0.47%)
Sep 15, 2023 15.31 15.37 14.63 14.96 3,356,440 -0.40(-2.60%)
Sep 14, 2023 15.17 15.41 15.09 15.36 1,428,622 +0.29(+1.92%)
Sep 13, 2023 15.58 15.60 14.88 15.07 1,609,172 -0.58(-3.71%)
Sep 12, 2023 15.57 16.14 15.46 15.65 1,007,868 +0.02(+0.13%)
Sep 11, 2023 16.02 16.10 15.14 15.63 1,532,387 -0.21(-1.33%)
Sep 08, 2023 16.54 16.64 15.81 15.84 1,177,823 -0.75(-4.52%)
Sep 07, 2023 16.50 16.63 16.16 16.59 1,062,257 -0.43(-2.53%)
Sep 06, 2023 17.05 17.18 16.74 17.02 1,331,487 -0.03(-0.18%)
Sep 05, 2023 16.77 17.10 16.63 17.05 1,665,898 +0.24(+1.43%)
Sep 01, 2023 16.55 16.89 16.44 16.81 1,558,059 +0.35(+2.13%)
Aug 31, 2023 16.22 16.60 16.22 16.46 2,168,747 +0.24(+1.48%)
Aug 30, 2023 15.79 16.30 15.59 16.22 1,597,951 +0.39(+2.46%)
Aug 29, 2023 15.48 16.20 15.47 15.83 1,892,888 +0.32(+2.06%)
Aug 28, 2023 15.87 16.16 15.45 15.51 2,613,302 -0.14(-0.89%)
Aug 25, 2023 14.60 16.03 13.91 15.65 4,621,946 +0.77(+5.17%)
Aug 24, 2023 16.29 16.34 14.84 14.88 3,906,274 -1.19(-7.41%)
Aug 23, 2023 14.89 16.25 14.67 16.07 2,357,888 +1.19(+8.00%)
Aug 22, 2023 15.11 15.51 14.79 14.88 1,789,367 +0.03(+0.20%)
Aug 21, 2023 14.04 14.91 13.94 14.85 1,816,846 +0.83(+5.92%)
Aug 18, 2023 13.56 14.10 13.53 14.02 1,490,288 +0.13(+0.94%)
Aug 17, 2023 14.36 14.36 13.79 13.89 1,410,690 -0.43(-3.00%)
Aug 16, 2023 14.88 14.88 14.14 14.32 2,053,885 -0.56(-3.76%)
Aug 15, 2023 14.73 15.04 14.46 14.88 1,605,789 +0.03(+0.20%)
Aug 14, 2023 14.33 14.87 14.21 14.85 1,616,024 +0.52(+3.63%)
Aug 11, 2023 14.41 14.63 14.00 14.33 7,780,899 -0.21(-1.44%)
Aug 10, 2023 14.81 15.04 14.45 14.54 3,015,505 -0.21(-1.42%)
Aug 09, 2023 15.44 15.45 14.69 14.75 2,863,019 -0.70(-4.53%)
Aug 08, 2023 16.00 16.00 15.01 15.45 2,445,205 -0.96(-5.85%)
Aug 07, 2023 16.26 16.60 15.85 16.41 2,670,525 -0.04(-0.24%)
Aug 04, 2023 16.06 16.68 15.90 16.45 1,285,338 +0.43(+2.68%)
Aug 03, 2023 15.70 16.10 15.60 16.02 1,403,585 +0.16(+1.01%)
Aug 02, 2023 16.55 16.55 15.67 15.86 1,243,640 -0.96(-5.71%)
Aug 01, 2023 16.91 17.02 16.55 16.82 1,256,247 -0.15(-0.88%)
Jul 31, 2023 16.90 17.06 16.68 16.97 1,190,933 +0.07(+0.41%)
Jul 28, 2023 17.13 17.28 16.88 16.90 1,108,250 -0.07(-0.41%)
Jul 27, 2023 17.11 17.65 16.76 16.97 2,116,105 +0.25(+1.50%)
Jul 26, 2023 16.76 17.27 16.42 16.72 1,682,515 -0.08(-0.48%)
Jul 25, 2023 16.52 17.04 16.34 16.80 1,244,583 +0.43(+2.63%)
Jul 24, 2023 16.21 16.41 15.96 16.37 1,707,865 +0.05(+0.31%)
Jul 21, 2023 16.01 16.68 15.77 16.32 3,017,427 +0.56(+3.55%)
Jul 20, 2023 16.04 16.04 15.44 15.76 1,534,516 -0.34(-2.11%)
Jul 19, 2023 16.45 16.45 15.97 16.10 2,212,428 -0.26(-1.59%)
Jul 18, 2023 16.79 16.81 15.61 16.36 1,829,545 -0.43(-2.56%)
Jul 17, 2023 16.90 17.31 16.68 16.79 1,735,130 -0.11(-0.65%)
Jul 14, 2023 17.11 17.27 16.60 16.90 2,136,274 -0.25(-1.46%)
Jul 13, 2023 17.00 17.66 17.00 17.15 2,491,226 +0.27(+1.60%)
Jul 12, 2023 17.10 17.23 16.73 16.88 1,490,842 +0.18(+1.08%)
Jul 11, 2023 16.28 16.71 16.27 16.70 1,423,319 +0.25(+1.52%)
Jul 10, 2023 16.40 16.73 16.27 16.45 1,222,783 +0.05(+0.30%)
Jul 07, 2023 16.12 16.59 16.00 16.40 1,742,889 +0.33(+2.05%)
Jul 06, 2023 16.08 16.35 15.76 16.07 2,293,212 -0.37(-2.25%)
Jul 05, 2023 16.82 17.14 16.39 16.44 3,247,916 -0.47(-2.78%)
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.