Credo Technology Group Holding Ltd - Ordinary Shares (CRDO)
42.07
-4.66 (-9.97%)
Credo Technology Group Holding Ltd is a technology company focused on designing and manufacturing advanced semiconductor solutions that enhance connectivity and data transfer for a variety of applications
The company's innovative products are geared towards improving the performance and efficiency of data centers, high-speed computing, artificial intelligence, and telecommunications. By leveraging cutting-edge technologies, Credo aims to provide its customers with state-of-the-art integrated circuit solutions that support the increasing demand for bandwidth and speed in an ever-evolving digital landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 47.21 | 48.51 | 43.90 | 46.73 | 18,829,649 | 46.73 |
| 3/04/2025 | 49.01 | 55.87 | 48.40 | 54.32 | 11,851,092 | 54.32 |
| 3/03/2025 | 56.80 | 57.50 | 49.65 | 50.42 | 6,840,583 | 50.42 |
| 2/28/2025 | 50.54 | 56.26 | 48.51 | 55.18 | 8,884,587 | 55.18 |
| 2/27/2025 | 62.74 | 62.75 | 52.16 | 52.60 | 7,377,421 | 52.60 |
| 2/26/2025 | 59.61 | 63.70 | 58.58 | 61.29 | 4,798,366 | 61.29 |
| 2/25/2025 | 59.01 | 59.20 | 53.90 | 56.97 | 7,178,066 | 56.97 |
| 2/24/2025 | 64.95 | 65.62 | 58.78 | 60.23 | 8,279,385 | 60.23 |
| 2/21/2025 | 72.15 | 73.78 | 66.64 | 66.78 | 4,181,295 | 66.78 |
| 2/20/2025 | 70.75 | 71.91 | 65.08 | 71.28 | 5,386,677 | 71.28 |
| 2/19/2025 | 74.48 | 75.03 | 70.34 | 71.76 | 3,557,067 | 71.76 |
| 2/18/2025 | 72.91 | 76.82 | 72.00 | 75.24 | 4,394,586 | 75.24 |
| 2/14/2025 | 69.52 | 71.06 | 64.93 | 70.70 | 4,937,128 | 70.70 |
| 2/13/2025 | 71.19 | 75.10 | 69.49 | 70.48 | 3,876,088 | 70.48 |
| 2/12/2025 | 69.68 | 73.83 | 68.45 | 71.35 | 4,587,263 | 71.35 |
| 2/11/2025 | 75.00 | 79.41 | 73.50 | 73.56 | 3,474,634 | 73.56 |
| 2/10/2025 | 78.97 | 80.22 | 76.50 | 77.08 | 4,307,980 | 77.08 |
| 2/07/2025 | 80.14 | 82.51 | 76.00 | 77.28 | 4,204,637 | 77.28 |
| 2/06/2025 | 81.41 | 83.43 | 78.00 | 79.64 | 4,697,194 | 79.64 |
| 2/05/2025 | 77.00 | 80.14 | 74.15 | 79.59 | 4,487,527 | 79.59 |
| 2/04/2025 | 73.04 | 76.85 | 70.51 | 76.25 | 4,996,673 | 76.25 |
| 2/03/2025 | 63.80 | 72.57 | 62.51 | 71.81 | 6,854,077 | 71.81 |
| 1/31/2025 | 67.21 | 76.05 | 66.88 | 70.02 | 9,179,873 | 70.02 |
| 1/30/2025 | 62.92 | 66.29 | 62.61 | 64.60 | 5,212,687 | 64.60 |
| 1/29/2025 | 59.40 | 60.81 | 57.23 | 58.79 | 5,654,447 | 58.79 |
| 1/28/2025 | 59.55 | 60.02 | 54.81 | 58.15 | 8,560,256 | 58.15 |
| 1/27/2025 | 68.26 | 68.55 | 51.80 | 55.60 | 20,142,965 | 55.60 |
| 1/24/2025 | 84.65 | 85.34 | 80.34 | 80.47 | 3,291,629 | 80.47 |
| 1/23/2025 | 83.57 | 85.92 | 82.52 | 84.18 | 3,277,249 | 84.18 |
| 1/22/2025 | 83.75 | 86.69 | 83.20 | 85.50 | 4,868,791 | 85.50 |
| 1/21/2025 | 83.75 | 85.56 | 76.12 | 81.52 | 6,219,029 | 81.52 |
| 1/17/2025 | 77.70 | 82.00 | 75.26 | 80.02 | 6,461,225 | 80.02 |
| 1/16/2025 | 76.71 | 78.46 | 75.28 | 75.60 | 4,015,840 | 75.60 |
| 1/15/2025 | 71.50 | 76.00 | 70.63 | 75.48 | 4,450,141 | 75.48 |
| 1/14/2025 | 70.88 | 71.72 | 68.36 | 69.39 | 3,120,713 | 69.39 |
| 1/13/2025 | 70.21 | 70.81 | 67.25 | 69.04 | 4,338,327 | 69.04 |
| 1/10/2025 | 72.31 | 75.29 | 70.72 | 73.80 | 3,841,708 | 73.80 |
| 1/08/2025 | 74.54 | 74.54 | 69.91 | 73.02 | 3,719,745 | 73.02 |
| 1/07/2025 | 77.06 | 77.24 | 71.36 | 75.28 | 5,358,042 | 75.28 |
| 1/06/2025 | 75.42 | 78.80 | 75.02 | 76.64 | 5,722,891 | 76.64 |
| 1/03/2025 | 71.76 | 73.11 | 69.39 | 72.39 | 2,900,446 | 72.39 |
| 1/02/2025 | 68.66 | 70.97 | 65.53 | 70.93 | 3,052,145 | 70.93 |
| 12/31/2024 | 69.60 | 0.00 | 69.60 | 67.21 | 0 | 67.21 |
| 12/30/2024 | 67.67 | 71.06 | 66.94 | 69.60 | 2,297,726 | 69.60 |
| 12/27/2024 | 71.54 | 71.86 | 67.40 | 69.29 | 2,915,452 | 69.29 |
| 12/26/2024 | 71.50 | 74.20 | 71.31 | 72.02 | 2,570,048 | 72.02 |
| 12/24/2024 | 69.75 | 71.70 | 68.82 | 71.22 | 1,574,664 | 71.22 |
| 12/23/2024 | 69.69 | 70.40 | 67.55 | 68.92 | 2,272,568 | 68.92 |
| 12/20/2024 | 65.51 | 69.66 | 64.33 | 68.51 | 6,449,691 | 68.51 |
| 12/19/2024 | 68.46 | 69.74 | 65.54 | 67.18 | 2,670,466 | 67.18 |
| 12/18/2024 | 71.07 | 71.77 | 64.87 | 66.46 | 4,521,195 | 66.46 |
| 12/17/2024 | 76.30 | 76.44 | 69.73 | 69.83 | 4,694,269 | 69.83 |
| 12/16/2024 | 78.19 | 78.97 | 74.40 | 77.25 | 5,152,870 | 77.25 |
| 12/13/2024 | 71.99 | 76.53 | 70.61 | 75.95 | 6,696,991 | 75.95 |
| 12/12/2024 | 68.60 | 70.00 | 67.32 | 68.42 | 3,068,189 | 68.42 |
| 12/11/2024 | 67.91 | 70.36 | 66.53 | 69.46 | 4,517,376 | 69.46 |
| 12/10/2024 | 68.68 | 68.81 | 63.12 | 66.26 | 3,918,023 | 66.26 |
| 12/09/2024 | 74.12 | 74.68 | 66.80 | 67.03 | 5,666,543 | 67.03 |