Credo Technology Group Holding Ltd - Ordinary Shares (CRDO)
78.17
+1.92 (2.52%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/06/2024 | 70.66 | 75.31 | 70.00 | 74.23 | 4,595,396 | 74.23 |
| 12/05/2024 | 69.20 | 72.27 | 66.01 | 70.40 | 5,724,652 | 70.40 |
| 12/04/2024 | 72.11 | 75.30 | 67.51 | 69.01 | 7,853,194 | 69.01 |
| 12/03/2024 | 64.44 | 72.30 | 64.00 | 70.69 | 16,618,391 | 70.69 |
| 12/02/2024 | 49.38 | 49.74 | 47.49 | 47.80 | 6,538,885 | 47.80 |
| 11/29/2024 | 46.13 | 51.40 | 46.09 | 48.96 | 2,905,957 | 48.96 |
| 11/27/2024 | 46.78 | 47.23 | 44.81 | 45.71 | 2,770,768 | 45.71 |
| 11/26/2024 | 47.24 | 48.39 | 45.83 | 46.67 | 2,883,077 | 46.67 |
| 11/25/2024 | 46.61 | 48.65 | 46.43 | 47.07 | 3,023,341 | 47.07 |
| 11/22/2024 | 46.63 | 47.65 | 45.80 | 45.84 | 2,133,971 | 45.84 |
| 11/21/2024 | 44.45 | 47.53 | 44.37 | 46.28 | 3,090,394 | 46.28 |
| 11/20/2024 | 44.00 | 44.60 | 42.25 | 42.97 | 1,980,673 | 42.97 |
| 11/19/2024 | 40.18 | 44.22 | 40.12 | 43.94 | 2,205,543 | 43.94 |
| 11/18/2024 | 40.15 | 41.32 | 39.95 | 40.60 | 2,067,998 | 40.60 |
| 11/15/2024 | 41.42 | 41.42 | 39.18 | 39.76 | 3,817,596 | 39.76 |
| 11/14/2024 | 46.00 | 46.45 | 41.61 | 41.90 | 4,079,860 | 41.90 |
| 11/13/2024 | 47.00 | 47.58 | 45.85 | 45.87 | 1,931,445 | 45.87 |
| 11/12/2024 | 46.80 | 47.58 | 45.72 | 46.45 | 1,931,229 | 46.45 |
| 11/11/2024 | 48.33 | 48.94 | 45.13 | 46.48 | 2,227,749 | 46.48 |
| 11/08/2024 | 47.13 | 48.32 | 46.10 | 48.00 | 2,901,004 | 48.00 |
| 11/07/2024 | 45.19 | 47.13 | 45.11 | 47.02 | 3,029,445 | 47.02 |
| 11/06/2024 | 43.83 | 44.82 | 43.07 | 44.35 | 2,585,523 | 44.35 |
| 11/05/2024 | 40.76 | 42.92 | 40.60 | 41.85 | 2,661,453 | 41.85 |