Credo Technology Holding

CRDO
🏛️ usa →
146.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 19.87 19.87 19.35 19.47 1.5M
2023-12-28 19.85 20.77 19.80 19.88 2.1M
2023-12-27 19.78 19.96 19.70 19.84 0.8M
2023-12-26 19.88 19.98 19.76 19.83 1.2M
2023-12-22 19.60 19.90 19.30 19.81 2.1M
2023-12-21 19.38 19.58 18.98 19.51 1.2M
2023-12-20 19.24 20.00 18.95 18.99 2.3M
2023-12-19 19.50 19.56 19.09 19.40 1.7M
2023-12-18 19.39 19.50 18.88 19.28 2.1M
2023-12-15 19.30 19.61 18.99 19.40 4.8M
2023-12-14 18.73 19.18 18.69 19.11 2.5M
2023-12-13 18.37 18.93 18.32 18.57 2.4M
2023-12-12 18.26 18.59 18.03 18.59 2.2M
2023-12-11 18.24 18.27 17.80 18.26 2.4M
2023-12-08 17.77 18.38 17.70 18.21 1.9M
2023-12-07 17.79 17.87 17.35 17.83 2.2M
2023-12-06 18.35 18.58 17.44 17.64 8.4M
2023-12-05 18.93 18.96 17.38 18.70 1.6M
2023-12-04 18.77 19.30 17.82 19.19 2.8M
2023-12-01 17.96 19.26 17.59 19.07 3.6M
2023-11-30 18.46 19.28 17.45 17.91 5.1M
2023-11-29 18.94 19.42 18.80 19.25 3.2M
2023-11-28 19.22 19.29 18.18 18.53 2.6M
2023-11-27 18.90 19.36 18.66 19.33 4.1M
2023-11-24 18.71 18.97 18.58 18.84 0.8M
2023-11-22 18.30 18.88 18.03 18.79 2.2M
2023-11-21 17.93 18.25 17.86 18.07 1.3M
2023-11-20 17.70 18.28 17.65 18.19 2.1M
2023-11-17 17.68 17.79 17.17 17.57 1.3M
2023-11-16 17.32 17.89 17.04 17.69 1.8M
2023-11-15 17.32 17.50 16.98 17.41 1.4M
2023-11-14 16.71 17.28 16.33 17.20 1.8M
2023-11-13 15.90 16.59 15.54 16.35 1.6M
2023-11-10 15.18 16.24 15.14 16.05 1.8M
2023-11-09 15.25 15.46 14.99 15.05 0.8M
2023-11-08 15.31 15.39 14.94 15.14 0.9M
2023-11-07 14.82 15.35 14.73 15.30 1.0M
2023-11-06 14.84 15.01 14.56 14.81 1.1M
2023-11-03 14.48 15.08 14.36 14.85 1.5M
2023-11-02 15.01 15.09 14.01 14.33 1.7M
2023-11-01 14.24 14.81 14.24 14.52 2.2M
2023-10-31 13.57 14.24 13.53 14.22 1.1M
2023-10-30 14.00 14.00 13.38 13.60 1.1M
2023-10-27 13.86 14.07 13.62 13.91 1.1M
2023-10-26 14.19 14.44 13.65 13.71 1.2M
2023-10-25 14.94 14.96 13.97 14.23 1.5M
2023-10-24 14.68 14.77 13.74 14.56 1.5M
2023-10-23 14.20 14.71 13.91 14.55 1.2M
2023-10-20 14.58 14.60 14.11 14.29 1.1M
2023-10-19 14.74 15.10 14.57 14.61 1.0M
2023-10-18 15.11 15.18 14.47 14.66 1.3M
2023-10-17 15.40 15.84 14.93 15.32 1.1M
2023-10-16 15.54 15.91 15.41 15.72 0.9M
2023-10-13 15.55 15.87 15.32 15.56 1.2M
2023-10-12 16.18 16.18 15.09 15.52 1.1M
2023-10-11 16.24 16.38 15.77 16.09 1.1M
2023-10-10 16.75 16.88 15.88 16.19 1.4M
2023-10-09 17.08 17.17 16.24 16.64 1.6M
2023-10-06 16.35 17.36 16.35 17.25 2.8M
2023-10-05 15.98 16.52 15.84 16.46 1.4M
2023-10-04 15.65 16.13 15.51 16.04 1.8M
2023-10-03 15.69 15.89 15.44 15.60 1.2M
2023-10-02 15.40 16.29 15.27 15.94 2.3M
2023-09-29 15.20 15.31 15.11 15.25 1.0M
2023-09-28 15.00 15.26 14.84 15.02 1.5M
2023-09-27 14.80 15.14 14.76 15.10 1.0M
2023-09-26 14.74 14.75 14.56 14.65 0.7M
2023-09-25 14.80 15.01 14.70 14.88 0.9M
2023-09-22 14.63 15.02 14.50 14.87 0.8M
2023-09-21 14.51 14.73 14.40 14.48 1.1M
2023-09-20 15.25 15.28 14.77 14.79 1.1M
2023-09-19 15.01 15.17 14.81 15.13 1.3M
2023-09-18 14.77 15.21 14.70 15.03 1.7M
2023-09-15 15.31 15.37 14.63 14.96 3.4M
2023-09-14 15.17 15.41 15.09 15.36 1.4M
2023-09-13 15.58 15.60 14.89 15.07 1.6M
2023-09-12 15.57 16.14 15.46 15.65 1.0M
2023-09-11 16.02 16.10 15.14 15.63 1.5M
2023-09-08 16.54 16.64 15.81 15.84 1.2M
2023-09-07 16.50 16.63 16.16 16.59 1.1M
2023-09-06 17.05 17.18 16.74 17.02 1.3M
2023-09-05 16.77 17.10 16.63 17.05 1.7M
2023-09-01 16.55 16.89 16.44 16.81 1.6M
2023-08-31 16.22 16.60 16.22 16.46 2.2M
2023-08-30 15.79 16.30 15.59 16.22 1.6M
2023-08-29 15.48 16.20 15.47 15.83 1.9M
2023-08-28 15.87 16.16 15.45 15.51 2.6M
2023-08-25 14.60 16.03 13.91 15.65 4.6M
2023-08-24 16.29 16.34 14.84 14.88 3.9M
2023-08-23 14.89 16.25 14.67 16.07 2.4M
2023-08-22 15.11 15.51 14.79 14.88 1.8M
2023-08-21 14.04 14.91 13.94 14.85 1.8M
2023-08-18 13.56 14.10 13.53 14.02 1.5M
2023-08-17 14.36 14.36 13.80 13.89 1.4M
2023-08-16 14.88 14.89 14.15 14.32 2.1M
2023-08-15 14.73 15.04 14.47 14.88 1.6M
2023-08-14 14.33 14.87 14.21 14.85 1.6M
2023-08-11 14.41 14.63 14.00 14.33 7.8M
2023-08-10 14.81 15.04 14.45 14.54 3.0M
2023-08-09 15.44 15.45 14.69 14.75 2.9M
2023-08-08 16.00 16.00 15.00 15.45 2.4M
2023-08-07 16.26 16.60 15.85 16.41 2.2M
2023-08-04 16.06 16.68 15.90 16.45 1.3M
2023-08-03 15.70 16.10 15.60 16.02 1.4M
2023-08-02 16.55 16.55 15.67 15.86 1.2M
2023-08-01 16.91 17.02 16.56 16.82 1.3M
2023-07-31 16.90 17.06 16.68 16.97 1.2M
2023-07-28 17.13 17.28 16.88 16.90 1.1M
2023-07-27 17.11 17.65 16.76 16.97 2.1M
2023-07-26 16.76 17.27 16.42 16.72 1.7M
2023-07-25 16.52 17.04 16.34 16.80 1.2M
2023-07-24 16.21 16.41 15.97 16.37 1.7M
2023-07-21 16.01 16.68 15.77 16.32 2.7M
2023-07-20 16.04 16.04 15.44 15.76 1.5M
2023-07-19 16.45 16.45 15.98 16.10 2.2M
2023-07-18 16.79 16.81 15.61 16.36 1.8M
2023-07-17 16.90 17.31 16.69 16.79 1.7M
2023-07-14 17.11 17.27 16.60 16.90 2.1M
2023-07-13 17.00 17.67 17.00 17.15 2.5M
2023-07-12 17.10 17.23 16.74 16.88 1.5M
2023-07-11 16.28 16.71 16.27 16.70 1.4M
2023-07-10 16.40 16.74 16.27 16.45 1.2M
2023-07-07 16.12 16.60 16.00 16.40 1.7M
2023-07-06 16.08 16.35 15.76 16.07 2.3M
2023-07-05 16.82 17.14 16.40 16.44 3.2M
2023-07-03 17.14 17.39 16.68 16.91 1.2M
2023-06-30 17.85 17.98 17.34 17.34 1.2M
2023-06-29 17.63 17.87 17.39 17.55 1.6M
2023-06-28 17.46 18.05 17.29 17.60 1.9M
2023-06-27 17.25 17.88 16.86 17.86 1.8M
2023-06-26 17.54 17.94 17.00 17.14 1.9M
2023-06-23 17.60 17.64 17.16 17.44 2.8M
2023-06-22 17.84 18.34 17.57 18.01 1.7M
2023-06-21 18.34 18.61 17.60 17.84 2.7M
2023-06-20 18.03 19.07 18.03 18.52 3.5M
2023-06-16 18.00 18.24 17.68 18.03 5.1M
2023-06-15 17.51 17.89 17.33 17.72 2.3M
2023-06-14 17.35 17.76 17.04 17.70 2.9M
2023-06-13 17.36 17.85 17.35 17.50 4.4M
2023-06-12 16.52 17.42 16.27 17.07 2.8M
2023-06-09 16.29 16.87 15.94 16.48 2.6M
2023-06-08 16.11 16.21 15.39 16.06 2.5M
2023-06-07 15.92 16.65 15.73 16.09 3.0M
2023-06-06 15.87 16.17 15.53 15.76 2.2M
2023-06-05 16.34 16.52 14.93 15.98 3.4M
2023-06-02 16.72 17.06 15.74 16.46 4.1M
2023-06-01 14.38 17.15 13.73 16.54 9.3M
2023-05-31 13.42 13.75 13.06 13.42 6.1M
2023-05-30 14.93 15.10 13.18 13.68 5.4M
2023-05-26 12.08 13.90 12.07 13.72 4.0M
2023-05-25 12.02 12.87 11.14 11.98 4.0M
2023-05-24 10.83 10.95 10.65 10.93 1.5M
2023-05-23 10.72 11.09 10.72 11.03 1.7M
2023-05-22 10.14 10.88 10.12 10.77 2.4M
2023-05-19 10.21 10.28 10.00 10.20 1.7M
2023-05-18 9.86 10.37 9.84 10.19 2.1M
2023-05-17 9.02 10.01 8.96 9.86 2.5M
2023-05-16 8.55 9.08 8.55 8.94 1.5M
2023-05-15 7.99 8.64 7.96 8.61 1.5M
2023-05-12 7.95 8.06 7.82 7.91 0.5M
2023-05-11 7.82 7.99 7.69 7.94 0.7M
2023-05-10 7.74 7.94 7.66 7.88 0.7M
2023-05-09 7.48 7.63 7.44 7.58 1.2M
2023-05-08 7.70 7.70 7.44 7.58 1.0M
2023-05-05 7.49 7.70 7.46 7.63 1.1M
2023-05-04 7.45 7.45 7.20 7.35 1.7M
2023-05-03 7.77 7.81 7.45 7.48 1.6M
2023-05-02 8.13 8.16 7.73 7.75 1.4M
2023-05-01 8.12 8.27 8.04 8.14 1.3M
2023-04-28 8.33 8.42 8.04 8.11 1.3M
2023-04-27 8.28 8.47 7.92 8.36 1.8M
2023-04-26 7.82 8.46 7.82 8.28 1.6M
2023-04-25 8.33 8.33 7.72 7.72 1.3M
2023-04-24 8.56 8.58 8.31 8.42 1.2M
2023-04-21 8.57 8.61 8.38 8.58 0.8M
2023-04-20 8.60 8.80 8.48 8.62 0.7M
2023-04-19 8.89 8.95 8.74 8.74 0.8M
2023-04-18 9.12 9.15 8.94 9.03 1.2M
2023-04-17 8.86 9.06 8.78 9.03 0.7M
2023-04-14 8.95 9.02 8.70 8.89 1.1M
2023-04-13 8.69 9.05 8.64 8.96 1.0M
2023-04-12 9.02 9.03 8.56 8.57 0.7M
2023-04-11 9.18 9.19 8.90 8.90 0.8M
2023-04-10 8.95 9.17 8.92 9.15 0.9M
2023-04-06 8.97 9.08 8.86 9.01 1.0M
2023-04-05 9.00 9.15 8.87 9.04 1.2M
2023-04-04 9.33 9.33 9.03 9.08 0.8M
2023-04-03 9.42 9.42 9.06 9.30 1.3M
2023-03-31 9.26 9.45 9.09 9.42 1.7M
2023-03-30 9.16 9.37 9.03 9.20 1.1M
2023-03-29 8.98 9.16 8.79 9.07 1.5M
2023-03-28 8.83 8.95 8.69 8.88 2.0M
2023-03-27 8.35 9.07 8.29 8.90 2.5M
2023-03-24 8.17 8.28 7.96 8.26 1.9M
2023-03-23 8.11 8.47 8.05 8.22 1.8M
2023-03-22 8.33 8.33 8.00 8.00 1.9M
2023-03-21 8.30 8.57 8.28 8.36 1.8M
2023-03-20 8.20 8.25 7.91 8.20 2.4M
2023-03-17 8.28 8.29 7.84 8.17 5.3M
2023-03-16 8.19 8.40 8.15 8.23 2.4M
2023-03-15 8.47 8.49 8.15 8.25 4.3M
2023-03-14 9.04 9.27 8.42 8.56 3.5M
2023-03-13 8.88 9.29 8.81 8.92 2.7M
2023-03-10 9.61 9.70 8.93 9.00 2.1M
2023-03-09 9.94 10.06 9.57 9.60 1.5M
2023-03-08 9.88 10.21 9.78 9.97 1.3M
2023-03-07 10.09 10.20 9.70 9.85 2.4M
2023-03-06 10.27 10.43 10.05 10.15 1.3M
2023-03-03 10.23 10.37 10.09 10.31 1.3M
2023-03-02 10.17 10.63 10.02 10.26 1.6M
2023-03-01 10.67 10.92 10.49 10.58 1.7M
2023-02-28 10.35 10.75 10.26 10.61 2.0M
2023-02-27 10.50 10.62 10.06 10.34 2.0M
2023-02-24 9.90 10.53 9.81 10.51 2.2M
2023-02-23 10.03 10.20 9.85 10.12 1.9M
2023-02-22 9.41 9.98 9.37 9.91 3.0M
2023-02-21 9.45 9.78 9.35 9.36 3.7M
2023-02-17 10.16 10.23 9.63 9.65 4.2M
2023-02-16 10.29 10.76 10.10 10.20 5.9M
2023-02-15 10.67 11.89 10.01 10.30 25.0M
2023-02-14 18.94 19.46 18.22 19.36 4.1M
2023-02-13 18.75 19.38 18.60 19.30 1.7M
2023-02-10 18.20 18.72 18.04 18.63 1.2M
2023-02-09 18.45 18.88 18.18 18.39 1.4M
2023-02-08 18.69 18.90 17.94 18.34 2.5M
2023-02-07 18.40 18.78 17.70 18.73 1.6M
2023-02-06 17.88 18.60 17.56 18.43 1.8M
2023-02-03 17.84 18.47 17.64 18.21 1.5M
2023-02-02 18.17 18.77 17.61 18.39 2.7M
2023-02-01 17.32 18.17 16.69 17.94 3.4M
2023-01-31 16.88 17.54 16.81 17.33 2.0M
2023-01-30 16.93 17.16 16.31 16.92 2.3M
2023-01-27 17.50 17.51 17.03 17.31 1.7M
2023-01-26 17.65 17.65 16.71 17.49 1.6M
2023-01-25 16.83 17.50 16.42 17.46 1.9M
2023-01-24 15.65 17.53 15.53 17.08 3.2M
2023-01-23 15.33 16.23 14.95 15.67 2.6M
2023-01-20 14.72 15.03 14.52 15.00 1.3M
2023-01-19 14.74 14.90 14.37 14.46 1.1M
2023-01-18 15.05 15.19 14.60 14.96 2.0M
2023-01-17 14.60 15.05 14.22 15.00 2.6M
2023-01-13 13.86 14.92 13.83 14.74 1.5M
2023-01-12 13.54 14.13 13.32 13.94 0.9M
2023-01-11 13.44 13.55 13.11 13.41 0.4M
2023-01-10 13.24 13.53 13.20 13.39 0.4M
2023-01-09 12.78 13.55 12.78 13.22 0.7M
2023-01-06 12.22 12.77 11.92 12.67 0.5M
2023-01-05 12.74 12.74 11.95 12.09 1.0M
2023-01-04 13.00 13.14 12.47 12.74 1.0M
2023-01-03 13.61 13.77 12.97 13.00 0.6M