Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CRDO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 19.09 | 0.20 | 1.06% | 18.95 | 19.26 | 18.7379 | 1,090,043 |
| May 17 2024 | 18.89 | -0.21 | -1.10% | 19.29 | 19.41 | 18.88 | 1,262,661 |
| May 16 2024 | 19.10 | 0.19 | 1.00% | 18.84 | 19.45 | 18.72 | 1,844,428 |
| May 15 2024 | 18.91 | 1.07 | 6.00% | 18.00 | 18.98 | 17.73 | 1,297,840 |
| May 14 2024 | 17.84 | 0.08 | 0.45% | 17.76 | 17.92 | 17.52 | 1,046,961 |
| May 13 2024 | 17.76 | 0.08 | 0.45% | 17.68 | 17.85 | 17.29 | 1,789,860 |
| May 10 2024 | 17.68 | 0.34 | 1.96% | 17.42 | 17.72 | 17.17 | 1,825,056 |
| May 09 2024 | 17.34 | 0.03 | 0.17% | 17.32 | 17.74 | 17.18 | 2,041,224 |
| May 08 2024 | 17.31 | 0.10 | 0.58% | 17.03 | 17.37 | 16.98 | 1,746,069 |
| May 07 2024 | 17.21 | -0.04 | -0.23% | 17.14 | 17.41 | 16.91 | 2,622,108 |
| May 06 2024 | 17.25 | 0.07 | 0.41% | 17.35 | 17.50 | 17.21 | 1,500,985 |
| May 03 2024 | 17.18 | -0.12 | -0.69% | 17.73 | 17.82 | 17.16 | 2,143,561 |
| May 02 2024 | 17.30 | 0.05 | 0.29% | 17.56 | 17.56 | 16.92 | 1,699,153 |
| May 01 2024 | 17.25 | -0.62 | -3.47% | 17.60 | 17.9354 | 17.14 | 1,396,562 |
| Apr 30 2024 | 17.87 | -0.59 | -3.20% | 18.29 | 18.70 | 17.78 | 1,787,847 |
| Apr 29 2024 | 18.46 | -0.10 | -0.54% | 18.61 | 18.74 | 18.17 | 960,762 |
| Apr 26 2024 | 18.56 | 0.39 | 2.15% | 18.86 | 18.90 | 18.44 | 1,475,145 |
| Apr 25 2024 | 18.17 | 0.39 | 2.19% | 17.64 | 18.19 | 17.42 | 2,242,711 |
| Apr 24 2024 | 17.78 | 0.19 | 1.08% | 18.00 | 18.42 | 17.47 | 1,180,625 |
| Apr 23 2024 | 17.59 | 0.27 | 1.56% | 17.48 | 17.84 | 17.28 | 1,019,543 |
| Apr 22 2024 | 17.32 | 0.40 | 2.36% | 17.10 | 17.44 | 16.97 | 2,443,794 |
| Apr 19 2024 | 16.92 | -1.07 | -5.95% | 17.87 | 17.97 | 16.82 | 2,215,854 |
| Apr 18 2024 | 17.99 | -0.60 | -3.23% | 18.64 | 18.65 | 17.885 | 2,171,666 |
| Apr 17 2024 | 18.59 | -0.79 | -4.08% | 19.46 | 19.6377 | 18.41 | 1,991,527 |
| Apr 16 2024 | 19.38 | -0.06 | -0.31% | 19.25 | 19.72 | 19.12 | 2,030,252 |
| Apr 15 2024 | 19.44 | -2.00 | -9.33% | 21.80 | 21.96 | 19.41 | 2,749,047 |
| Apr 12 2024 | 21.44 | -1.58 | -6.86% | 22.63 | 22.809 | 21.40 | 1,407,991 |
| Apr 11 2024 | 23.02 | 1.82 | 8.58% | 21.16 | 23.0403 | 20.75 | 2,725,138 |
| Apr 10 2024 | 21.20 | -0.14 | -0.66% | 20.88 | 21.55 | 20.76 | 986,020 |
| Apr 09 2024 | 21.34 | -0.46 | -2.11% | 21.99 | 22.25 | 21.26 | 1,012,634 |
| Apr 08 2024 | 21.80 | 0.44 | 2.06% | 21.39 | 21.87 | 21.125 | 1,160,669 |
| Apr 05 2024 | 21.36 | -0.28 | -1.29% | 21.83 | 21.91 | 21.17 | 2,235,163 |
| Apr 04 2024 | 21.64 | -0.80 | -3.57% | 22.68 | 22.70 | 21.58 | 1,574,377 |
| Apr 03 2024 | 22.44 | 0.39 | 1.77% | 21.57 | 22.71 | 21.46 | 1,490,646 |
| Apr 02 2024 | 22.05 | 0.79 | 3.72% | 20.64 | 22.19 | 20.31 | 1,702,037 |
| Apr 01 2024 | 21.26 | 0.07 | 0.33% | 21.19 | 21.60 | 20.7307 | 1,369,747 |
| Mar 28 2024 | 21.19 | -0.01 | -0.05% | 21.20 | 21.55 | 20.94 | 1,936,613 |
| Mar 27 2024 | 21.20 | -0.46 | -2.12% | 21.93 | 22.045 | 21.04 | 1,332,703 |
| Mar 26 2024 | 21.66 | -0.65 | -2.91% | 22.50 | 22.79 | 21.515 | 1,402,847 |
| Mar 25 2024 | 22.31 | 0.32 | 1.46% | 21.73 | 22.57 | 21.73 | 1,360,186 |
| Mar 22 2024 | 21.99 | 0.37 | 1.71% | 21.80 | 22.25 | 21.27 | 1,289,582 |
| Mar 21 2024 | 21.62 | 0.94 | 4.55% | 21.20 | 22.56 | 21.19 | 2,540,923 |
| Mar 20 2024 | 20.68 | 0.82 | 4.13% | 19.81 | 20.725 | 19.54 | 1,886,017 |
| Mar 19 2024 | 19.86 | 0.01 | 0.05% | 19.86 | 20.09 | 19.59 | 1,784,702 |
| Mar 18 2024 | 19.85 | 0.82 | 4.31% | 19.49 | 19.91 | 19.015 | 2,252,791 |
| Mar 15 2024 | 19.03 | -0.33 | -1.70% | 19.03 | 19.385 | 18.985 | 3,149,836 |
| Mar 14 2024 | 19.36 | -0.94 | -4.63% | 20.04 | 20.2199 | 19.115 | 1,957,609 |
| Mar 13 2024 | 20.30 | -0.37 | -1.79% | 20.52 | 20.80 | 19.85 | 2,171,042 |
| Mar 12 2024 | 20.67 | 0.21 | 1.03% | 20.632 | 20.81 | 20.12 | 1,666,687 |
| Mar 11 2024 | 20.46 | -1.76 | -7.92% | 22.06 | 22.1488 | 20.395 | 2,527,595 |
| Mar 08 2024 | 22.22 | -0.30 | -1.33% | 22.58 | 23.83 | 22.18 | 3,033,844 |
| Mar 07 2024 | 22.52 | 0.72 | 3.30% | 21.92 | 22.75 | 21.86 | 1,472,099 |
| Mar 06 2024 | 21.80 | 1.02 | 4.91% | 21.11 | 21.85 | 20.5801 | 1,663,768 |
| Mar 05 2024 | 20.78 | -0.76 | -3.53% | 21.30 | 21.505 | 20.49 | 1,955,060 |
| Mar 04 2024 | 21.54 | -0.93 | -4.14% | 22.94 | 22.94 | 21.31 | 2,353,534 |
| Mar 01 2024 | 22.47 | 0.93 | 4.32% | 21.60 | 22.995 | 21.43 | 2,290,254 |
| Feb 29 2024 | 21.54 | -0.63 | -2.84% | 22.52 | 22.69 | 21.06 | 3,467,843 |
| Feb 28 2024 | 22.17 | 0.15 | 0.68% | 23.90 | 23.90 | 22.05 | 5,372,422 |
| Feb 27 2024 | 22.02 | -0.29 | -1.30% | 22.33 | 22.69 | 21.94 | 3,688,493 |
| Feb 26 2024 | 22.31 | -0.29 | -1.28% | 22.68 | 22.85 | 21.93 | 2,642,225 |
| Feb 23 2024 | 22.60 | -0.67 | -2.88% | 23.39 | 23.39 | 22.145 | 1,936,889 |
| Feb 22 2024 | 23.27 | 1.30 | 5.92% | 22.86 | 23.60 | 22.70 | 2,772,861 |
| Feb 21 2024 | 21.97 | 0.56 | 2.62% | 21.10 | 22.025 | 20.72 | 2,388,843 |
