MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRDO — Credo Technology Group Holding Ltd Ordinary Shares
NasdaqCredo Technology Group Holding Ltd Ordinary Shares
$218.64
+8.47(+4.03%)
- O
- 215.00
- H
- 231.59
- L
- 211.91
- V
- 10.49M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$218.64
Period Return+490.6%
Period High$308.67
Period Low$35.58
Avg Daily Volume6.52M
Total Trading Days365
CRDO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $215.00 | $231.59 | $211.91 | $218.64 | +$8.47 | +4.03% | 10,487,601 | $222.15 | $211.91 $231.59 |
| Oct 1, 2026 | $197.13 | $211.05 | $195.00 | $210.17 | +$15.38 | +7.90% | 9,414,973 | $206.09 | $195.00 $211.05 |
| Sep 30, 2026 | $192.56 | $195.56 | $186.81 | $194.79 | +$2.44 | +1.27% | 6,468,292 | $191.48 | $186.81 $195.56 |
| Sep 29, 2026 | $194.46 | $199.38 | $189.01 | $192.35 | $-0.32 | -0.17% | 6,677,371 | $194.11 | $189.01 $199.38 |
| Sep 28, 2026 | $206.12 | $208.11 | $189.44 | $192.67 | $-18.30 | -8.67% | 9,095,434 | $194.50 | $189.44 $208.11 |
| Sep 25, 2026 | $201.59 | $214.87 | $198.00 | $210.97 | +$15.00 | +7.65% | 11,753,078 | $207.79 | $198.00 $214.87 |
| Sep 24, 2026 | $188.91 | $196.43 | $187.00 | $195.97 | +$2.10 | +1.08% | 5,797,553 | $192.78 | $187.00 $196.43 |
| Sep 23, 2026 | $191.50 | $196.15 | $189.26 | $193.87 | +$1.31 | +0.68% | 7,813,441 | $192.96 | $189.26 $196.15 |
| Sep 22, 2026 | $183.68 | $194.00 | $183.17 | $192.56 | +$5.29 | +2.82% | 8,199,209 | $190.42 | $183.17 $194.00 |
| Sep 21, 2026 | $180.91 | $188.76 | $176.49 | $187.27 | +$11.38 | +6.47% | 11,146,522 | $185.29 | $176.49 $188.76 |
| Sep 18, 2026 | $171.11 | $175.98 | $170.19 | $175.89 | +$7.64 | +4.54% | 13,345,492 | $174.10 | $170.19 $175.98 |
| Sep 17, 2026 | $168.65 | $169.80 | $163.52 | $168.25 | +$6.76 | +4.19% | 8,903,016 | $166.97 | $163.52 $169.80 |
| Sep 16, 2026 | $153.10 | $164.55 | $152.72 | $161.49 | +$11.10 | +7.38% | 8,978,505 | $160.60 | $152.72 $164.55 |
| Sep 15, 2026 | $153.00 | $154.74 | $149.70 | $150.39 | +$0.30 | +0.20% | 6,390,226 | $151.29 | $149.70 $154.74 |
| Sep 14, 2026 | $153.69 | $154.11 | $149.14 | $150.09 | $-12.86 | -7.89% | 10,499,545 | $151.40 | $149.14 $154.11 |
| Sep 11, 2026 | $162.88 | $164.80 | $160.44 | $162.95 | +$2.64 | +1.65% | 5,889,839 | $162.73 | $160.44 $164.80 |
| Sep 10, 2026 | $162.35 | $165.68 | $159.20 | $160.31 | $-7.61 | -4.53% | 6,901,278 | $162.10 | $159.20 $165.68 |
| Sep 9, 2026 | $165.02 | $173.24 | $164.19 | $167.92 | +$0.17 | +0.10% | 6,972,180 | $169.07 | $164.19 $173.24 |
| Sep 8, 2026 | $170.55 | $178.00 | $167.22 | $167.75 | $-2.82 | -1.65% | 10,394,665 | $171.98 | $167.22 $178.00 |
| Sep 4, 2026 | $162.10 | $172.05 | $160.75 | $170.57 | +$6.40 | +3.90% | 10,756,465 | $169.31 | $160.75 $172.05 |
| Sep 3, 2026 | $168.50 | $171.13 | $164.11 | $164.17 | $-1.05 | -0.64% | 13,770,549 | $166.58 | $164.11 $171.13 |
| Sep 2, 2026 | $188.64 | $190.57 | $161.95 | $165.22 | $-41.41 | -20.04% | 29,504,315 | $169.39 | $161.95 $190.57 |
| Sep 1, 2026 | $220.00 | $221.74 | $206.12 | $206.63 | $-19.56 | -8.65% | 9,502,521 | $207.53 | $206.12 $221.74 |
| Aug 31, 2026 | $232.00 | $238.39 | $222.91 | $226.19 | $-6.56 | -2.82% | 4,277,532 | $227.28 | $222.91 $238.39 |
| Aug 28, 2026 | $238.57 | $240.49 | $228.60 | $232.75 | $-7.49 | -3.12% | 3,520,189 | $233.59 | $228.60 $240.49 |
| Aug 27, 2026 | $239.15 | $244.46 | $233.78 | $240.24 | +$13.75 | +6.07% | 4,234,255 | $238.59 | $233.78 $244.46 |
| Aug 26, 2026 | $223.00 | $226.72 | $219.74 | $226.49 | $-0.02 | -0.01% | 2,283,326 | $224.47 | $219.74 $226.72 |
| Aug 25, 2026 | $229.06 | $232.00 | $223.01 | $226.51 | +$3.90 | +1.75% | 2,643,532 | $226.28 | $223.01 $232.00 |
| Aug 24, 2026 | $222.78 | $223.59 | $211.50 | $222.61 | $-7.96 | -3.45% | 4,260,107 | $219.34 | $211.50 $223.59 |
| Aug 21, 2026 | $233.05 | $236.36 | $223.05 | $230.57 | $-0.78 | -0.34% | 2,714,390 | $229.51 | $223.05 $236.36 |