Skip to main content

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

22.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 23.90 23.90 22.05 22.17 5,372,422 +0.15(+0.68%)
Feb 27, 2024 22.33 22.69 21.94 22.02 3,688,490 -0.29(-1.30%)
Feb 26, 2024 22.68 22.85 21.93 22.31 2,642,225 -0.29(-1.28%)
Feb 23, 2024 23.39 23.39 22.14 22.60 1,936,899 -0.67(-2.88%)
Feb 22, 2024 22.86 23.60 22.70 23.27 2,772,861 +1.30(+5.92%)
Feb 21, 2024 21.10 22.02 20.72 21.97 2,388,843 +0.55(+2.57%)
Feb 20, 2024 21.92 22.00 20.73 21.42 2,015,885 -0.88(-3.95%)
Feb 16, 2024 22.62 22.76 22.14 22.30 2,251,725 -0.21(-0.93%)
Feb 15, 2024 22.64 22.64 22.08 22.51 1,041,987 +0.04(+0.18%)
Feb 14, 2024 22.50 23.18 22.06 22.47 2,117,573 +0.37(+1.67%)
Feb 13, 2024 21.97 22.50 21.53 22.10 2,948,974 -0.37(-1.65%)
Feb 12, 2024 22.90 22.99 22.25 22.47 2,676,703 -0.08(-0.35%)
Feb 09, 2024 21.37 22.70 21.06 22.55 3,940,415 +1.31(+6.17%)
Feb 08, 2024 21.15 21.75 20.95 21.24 1,891,074 +0.26(+1.24%)
Feb 07, 2024 20.84 21.15 20.23 20.98 1,571,590 +0.38(+1.84%)
Feb 06, 2024 21.39 21.48 20.38 20.60 2,426,941 -0.71(-3.33%)
Feb 05, 2024 22.10 22.11 20.90 21.31 2,016,250 -0.54(-2.47%)
Feb 02, 2024 20.40 22.00 20.28 21.85 3,073,678 +1.29(+6.27%)
Feb 01, 2024 20.61 20.69 20.10 20.56 1,452,153 +0.05(+0.24%)
Jan 31, 2024 20.75 20.96 20.21 20.51 1,653,485 -0.47(-2.24%)
Jan 30, 2024 21.04 21.19 20.74 20.98 1,873,112 -0.17(-0.80%)
Jan 29, 2024 20.88 21.22 20.80 21.15 1,669,351 +0.31(+1.49%)
Jan 26, 2024 21.30 21.45 20.68 20.84 3,311,805 -0.70(-3.25%)
Jan 25, 2024 22.10 22.17 21.32 21.54 1,367,775 -0.21(-0.97%)
Jan 24, 2024 21.98 22.14 21.51 21.75 1,947,972 +0.05(+0.23%)
Jan 23, 2024 22.09 22.49 21.68 21.70 2,183,033 -0.29(-1.32%)
Jan 22, 2024 21.03 22.06 20.85 21.99 4,141,106 +1.21(+5.82%)
Jan 19, 2024 19.50 20.84 19.15 20.78 3,959,003 +1.59(+8.29%)
Jan 18, 2024 19.36 19.41 18.74 19.19 2,027,215 +0.44(+2.35%)
Jan 17, 2024 18.77 18.88 17.97 18.75 980,042 -0.24(-1.26%)
Jan 16, 2024 18.87 19.85 18.57 18.99 2,547,571 +0.09(+0.48%)
Jan 12, 2024 19.83 19.83 18.89 18.90 2,015,151 -0.90(-4.55%)
Jan 11, 2024 19.60 20.03 19.31 19.80 5,504,804 +0.06(+0.30%)
Jan 10, 2024 20.00 20.05 19.50 19.74 1,067,852 -0.21(-1.05%)
Jan 09, 2024 18.61 20.13 18.57 19.95 2,382,425 +1.10(+5.84%)
Jan 08, 2024 17.53 19.11 17.36 18.85 2,296,227 +1.32(+7.53%)
Jan 05, 2024 18.00 18.19 17.43 17.53 1,301,889 -0.41(-2.29%)
Jan 04, 2024 18.02 18.35 17.77 17.94 1,396,525 -0.15(-0.83%)
Jan 03, 2024 18.14 18.31 17.91 18.09 1,365,453 -0.29(-1.58%)
Jan 02, 2024 19.03 19.03 18.18 18.38 1,888,651 -1.09(-5.60%)
Dec 29, 2023 19.87 19.87 19.35 19.47 1,532,701 -0.41(-2.06%)
Dec 28, 2023 19.85 20.77 19.80 19.88 2,136,545 +0.04(+0.20%)
Dec 27, 2023 19.78 19.96 19.70 19.84 798,972 +0.01(+0.05%)
Dec 26, 2023 19.88 19.98 19.76 19.83 1,233,630 +0.02(+0.10%)
Dec 22, 2023 19.60 19.90 19.30 19.81 2,073,399 +0.30(+1.54%)
Dec 21, 2023 19.38 19.57 18.98 19.51 1,249,473 +0.52(+2.74%)
Dec 20, 2023 19.24 20.00 18.95 18.99 2,322,123 -0.41(-2.11%)
Dec 19, 2023 19.50 19.56 19.09 19.40 1,697,461 +0.12(+0.62%)
Dec 18, 2023 19.39 19.50 18.88 19.28 2,062,698 -0.12(-0.62%)
Dec 15, 2023 19.30 19.61 18.99 19.40 4,800,260 +0.29(+1.52%)
Dec 14, 2023 18.73 19.18 18.68 19.11 2,453,720 +0.54(+2.91%)
Dec 13, 2023 18.37 18.93 18.32 18.57 2,428,897 -0.02(-0.11%)
Dec 12, 2023 18.26 18.59 18.03 18.59 2,200,321 +0.33(+1.81%)
Dec 11, 2023 18.24 18.27 17.80 18.26 2,404,068 +0.05(+0.27%)
Dec 08, 2023 17.77 18.38 17.70 18.21 1,885,127 +0.38(+2.13%)
Dec 07, 2023 17.79 17.87 17.35 17.83 2,236,782 +0.19(+1.08%)
Dec 06, 2023 18.35 18.58 17.44 17.64 8,413,702 -1.06(-5.67%)
Dec 05, 2023 18.93 18.96 17.38 18.70 1,564,610 -0.49(-2.55%)
Dec 04, 2023 18.77 19.30 17.82 19.19 2,849,864 +0.12(+0.63%)
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.