Credo Technology Group Stock Price History
NASDAQ: CRDOTechnologySemiconductorsUSD
216.55+4.69 (+2.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRDO price history at a glance
The price history for Credo Technology Group (CRDO) on this page begins on January 24, 2022, when the stock closed at $11.19; it most recently closed at $216.55 on October 5, 2026. The highest price in this record is $308.67, reached on June 22, 2026; the latest close is 29.8% below that peak. Across the 3 complete calendar years in the table, CRDO finished higher in 3 and lower in 0. Its best year was 2024 (+271.8%) and its worst was 2023 (+46.3%).
Over roughly 5 years the share price changed +1835.2%, a 87.9% compound annual price return (excluding dividends). In the last 12 months alone, CRDO has gained 56.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $308.67
- Date of high
- Jun 22, 2026
- Low since 2022
- $7.20
- Date of low
- May 1, 2023
- 52-week high
- $308.67
- 52-week low
- $86.49
- IPO year
- 2022
- Last close
- $216.55
CRDO returns
1 week
-0.96%
1 month
+28.96%
3 months
-16.00%
6 months
+81.08%
Year to date
+50.50%
1 year
+55.98%
3 years
+1291.71%
CRDO price return, excluding dividends.
CRDO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 216.55 | +51.20% |
| 2025 | 143.22 | +97.85% |
| 2024 | 72.39 | +271.80% |
| 2023 | 19.47 | +46.28% |
| 2022* | 13.31 | +18.95% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
CRDO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 217.56 | 225.29 | 209.18 | 216.55 | +2.21% | |
| 215.71 | 224.40 | 206.66 | 211.86 | -3.70% | |
| 214.04 | 222.51 | 208.10 | 220.01 | -0.37% | |
| 213.00 | 226.60 | 209.61 | 220.83 | +3.93% | |
| 220.70 | 220.96 | 206.06 | 212.48 | -2.82% | |
| 215.00 | 231.59 | 211.91 | 218.64 | +4.03% | |
| 197.13 | 211.05 | 195.00 | 210.17 | +7.90% | |
| 192.56 | 195.56 | 186.81 | 194.79 | +1.27% | |
| 194.46 | 199.38 | 189.01 | 192.35 | -0.17% | |
| 206.12 | 208.11 | 189.44 | 192.67 | -8.67% | |
| 201.59 | 214.87 | 198.00 | 210.97 | +7.65% | |
| 188.91 | 196.43 | 187.00 | 195.97 | +1.08% | |
| 191.50 | 196.15 | 189.26 | 193.87 | +0.68% | |
| 183.68 | 194.00 | 183.17 | 192.56 | +2.82% | |
| 180.91 | 188.76 | 176.49 | 187.27 | +6.47% | |
| 171.11 | 175.98 | 170.19 | 175.89 | +4.54% | |
| 168.65 | 169.80 | 163.52 | 168.25 | +4.19% | |
| 153.10 | 164.55 | 152.72 | 161.49 | +7.38% | |
| 153.00 | 154.74 | 149.70 | 150.39 | +0.20% | |
| 153.69 | 154.11 | 149.14 | 150.09 | -7.89% | |
| 162.88 | 164.80 | 160.44 | 162.95 | +1.65% | |
| 162.35 | 165.68 | 159.20 | 160.31 | -4.53% | |
| 165.02 | 173.24 | 164.19 | 167.92 | +0.10% | |
| 170.55 | 178.00 | 167.22 | 167.75 | -1.65% | |
| 162.10 | 172.05 | 160.75 | 170.57 | +3.90% | |
| 168.50 | 171.13 | 164.11 | 164.17 | -0.64% | |
| 188.64 | 190.57 | 161.95 | 165.22 | -20.04% | |
| 220.00 | 221.74 | 206.12 | 206.63 | -8.65% | |
| 232.00 | 238.40 | 222.91 | 226.19 | -2.82% | |
| 238.57 | 240.49 | 228.60 | 232.75 | -3.12% | |
| 239.15 | 244.46 | 233.78 | 240.24 | +6.07% | |
| 223.00 | 226.72 | 219.74 | 226.49 | -0.01% | |
| 229.06 | 232.00 | 223.01 | 226.51 | +1.75% | |
| 222.78 | 223.59 | 211.50 | 222.61 | -3.45% | |
| 233.05 | 236.36 | 223.05 | 230.57 | -0.34% | |
| 235.41 | 236.50 | 226.58 | 231.35 | -1.48% | |
| 246.01 | 250.00 | 229.18 | 234.82 | -4.53% | |
| 266.92 | 269.33 | 240.00 | 245.97 | -13.03% | |
| 274.44 | 286.24 | 272.31 | 282.82 | +8.82% | |
| 265.50 | 266.62 | 253.75 | 259.90 | -2.29% | |
| 265.00 | 285.80 | 262.00 | 265.99 | -0.81% | |
| 264.32 | 277.23 | 254.58 | 268.16 | +8.26% | |
| 243.00 | 247.78 | 237.66 | 247.69 | +3.23% | |
| 254.79 | 264.50 | 239.78 | 239.94 | -3.98% | |
| 241.14 | 250.00 | 231.25 | 249.89 | +8.45% | |
| 216.00 | 238.74 | 210.42 | 230.43 | +2.58% | |
| 233.79 | 246.78 | 223.56 | 224.63 | -5.59% | |
| 230.00 | 242.50 | 224.54 | 237.92 | +8.96% | |
| 201.55 | 219.79 | 195.39 | 218.35 | +5.49% | |
| 215.89 | 216.99 | 199.39 | 206.99 | +2.94% | |
| 187.14 | 201.35 | 186.53 | 201.08 | +13.32% | |
| 189.55 | 193.59 | 177.00 | 177.45 | -7.71% | |
| 198.05 | 199.12 | 184.68 | 192.28 | -7.62% | |
| 216.95 | 220.00 | 197.01 | 208.14 | -2.35% | |
| 231.32 | 231.32 | 209.55 | 213.15 | -9.87% | |
| 223.93 | 241.14 | 223.25 | 236.50 | +3.61% | |
| 216.56 | 231.88 | 214.48 | 228.27 | +1.97% | |
| 224.44 | 225.84 | 216.40 | 223.87 | +5.56% | |
| 213.50 | 221.42 | 210.13 | 212.07 | +4.63% | |
| 193.53 | 209.97 | 185.87 | 202.68 | -2.54% | |
| 218.74 | 222.32 | 201.93 | 207.97 | -8.28% | |
| 238.00 | 239.81 | 217.42 | 226.74 | -4.00% | |
| 252.51 | 252.51 | 235.39 | 236.18 | -0.30% | |
| 248.52 | 252.81 | 235.50 | 236.88 | -8.11% | |
| 263.73 | 268.60 | 253.43 | 257.79 | -2.96% | |
| 274.18 | 279.20 | 261.33 | 265.65 | +2.69% | |
| 242.10 | 264.20 | 240.50 | 258.69 | +4.99% | |
| 249.86 | 253.75 | 235.59 | 246.40 | -7.21% | |
| 252.49 | 280.50 | 248.02 | 265.55 | +9.77% | |
| 260.03 | 278.12 | 233.17 | 241.91 | -6.63% | |
| 261.56 | 271.00 | 253.52 | 259.09 | -4.73% | |
| 249.40 | 275.43 | 244.06 | 271.95 | +10.69% | |
| 241.19 | 247.40 | 225.66 | 245.68 | +3.23% | |
| 261.26 | 262.56 | 231.08 | 238.00 | -11.20% | |
| 288.53 | 290.43 | 259.00 | 268.03 | -0.36% | |
| 281.15 | 284.00 | 259.72 | 268.99 | -1.11% | |
| 277.64 | 284.00 | 265.53 | 272.01 | -10.09% | |
| 290.78 | 308.67 | 287.25 | 302.52 | +11.29% | |
| 258.74 | 274.90 | 252.69 | 271.83 | +9.02% | |
| 249.76 | 261.87 | 243.06 | 249.33 | +4.24% | |
| 256.13 | 258.36 | 238.97 | 239.18 | -7.80% | |
| 263.00 | 264.25 | 243.33 | 259.41 | +3.43% | |
| 270.02 | 270.21 | 241.12 | 250.81 | -5.27% | |
| 243.66 | 268.18 | 242.00 | 264.76 | +11.39% | |
| 228.00 | 261.38 | 225.39 | 237.68 | +1.43% | |
| 226.74 | 252.70 | 209.55 | 234.32 | +5.42% | |
| 217.19 | 227.51 | 211.50 | 222.27 | +7.43% | |
| 208.12 | 234.22 | 202.68 | 206.89 | -4.88% | |
| 204.66 | 227.69 | 200.00 | 217.50 | +1.35% | |
| 230.52 | 235.00 | 204.00 | 214.60 | -6.29% | |
| 219.06 | 245.95 | 210.72 | 229.00 | +1.28% | |
| 240.02 | 243.21 | 223.54 | 226.10 | -4.21% | |
| 228.25 | 240.81 | 224.50 | 236.03 | +6.15% | |
| 222.24 | 229.39 | 212.72 | 222.35 | +0.51% | |
| 224.13 | 226.00 | 210.08 | 221.23 | -0.18% | |
| 228.01 | 233.70 | 211.58 | 221.64 | +1.48% | |
| 196.85 | 218.95 | 195.47 | 218.41 | +12.94% | |
| 180.06 | 195.70 | 180.06 | 193.39 | +5.69% | |
| 172.30 | 187.70 | 171.31 | 182.98 | +8.28% | |
| 151.33 | 171.64 | 148.95 | 168.99 | +8.14% | |
| 171.84 | 172.25 | 150.41 | 156.27 | -9.24% | |
| 177.24 | 178.46 | 171.02 | 172.17 | -6.70% | |
| 186.50 | 187.25 | 178.87 | 184.54 | -2.55% | |
| 201.90 | 202.75 | 186.00 | 189.36 | -4.64% | |
| 203.25 | 210.30 | 183.40 | 198.57 | -5.54% | |
| 187.31 | 210.97 | 186.78 | 210.22 | +11.52% | |
| 193.20 | 196.70 | 182.80 | 188.51 | +0.11% | |
| 195.62 | 202.28 | 185.70 | 188.29 | -5.04% | |
| 197.92 | 198.58 | 184.20 | 198.29 | +2.44% | |
| 183.51 | 199.81 | 183.47 | 193.57 | +7.50% | |
| 187.27 | 188.20 | 178.88 | 180.06 | -2.34% | |
| 175.80 | 184.88 | 171.48 | 184.38 | +5.96% | |
| 179.67 | 180.53 | 167.50 | 174.01 | -1.00% | |
| 171.56 | 175.96 | 165.01 | 175.77 | +5.94% | |
| 169.21 | 178.00 | 164.80 | 165.92 | -8.08% | |
| 190.80 | 190.98 | 176.40 | 180.50 | -7.45% | |
| 188.75 | 198.97 | 186.57 | 195.04 | +5.12% | |
| 185.90 | 193.23 | 179.11 | 185.54 | -2.08% | |
| 186.62 | 191.84 | 183.62 | 189.49 | +3.37% | |
| 179.70 | 184.46 | 174.62 | 183.32 | +5.04% | |
| 160.65 | 174.61 | 160.20 | 174.53 | +8.61% | |
| 163.76 | 165.00 | 152.09 | 160.69 | +1.11% | |
| 164.60 | 166.50 | 153.25 | 158.93 | -5.60% | |
| 164.54 | 168.97 | 160.20 | 168.35 | +5.54% | |
| 154.23 | 163.68 | 149.00 | 159.52 | +18.73% | |
| 123.66 | 135.87 | 123.30 | 134.36 | +12.35% | |
| 108.18 | 122.31 | 108.18 | 119.59 | +10.80% | |
| 110.78 | 112.57 | 106.09 | 107.93 | -2.07% | |
| 113.87 | 114.94 | 106.80 | 110.21 | +3.20% | |
| 101.73 | 107.04 | 101.65 | 106.79 | +4.23% | |
| 101.49 | 106.50 | 101.30 | 102.46 | +1.00% | |
| 91.09 | 102.38 | 91.09 | 101.45 | +5.77% | |
| 96.35 | 98.76 | 94.61 | 95.92 | +2.18% | |
| 89.39 | 94.23 | 88.10 | 93.87 | +6.90% | |
| 95.13 | 95.98 | 86.49 | 87.81 | -7.80% | |
| 95.00 | 97.50 | 93.65 | 95.24 | -1.24% | |
| 101.32 | 101.64 | 96.15 | 96.44 | -7.19% | |
| 102.20 | 104.42 | 101.16 | 103.91 | +3.60% | |
| 105.36 | 105.36 | 98.21 | 100.30 | -4.57% | |
| 105.39 | 110.20 | 103.05 | 105.10 | +1.64% | |
| 105.16 | 106.19 | 101.67 | 103.40 | -3.45% | |
| 100.18 | 107.85 | 99.64 | 107.09 | +5.28% | |
| 101.99 | 106.93 | 101.12 | 101.72 | -2.25% | |
| 122.59 | 125.70 | 102.25 | 104.06 | -10.97% | |
| 119.16 | 123.28 | 112.50 | 116.88 | -0.69% | |
| 113.02 | 117.90 | 112.49 | 117.69 | +5.49% | |
| 113.08 | 114.64 | 108.58 | 111.57 | -3.74% | |
| 112.82 | 120.76 | 112.82 | 115.91 | +3.19% | |
| 114.79 | 116.19 | 111.49 | 112.33 | -3.15% | |
| 106.19 | 116.13 | 104.80 | 115.98 | +5.60% | |
| 111.17 | 117.83 | 108.76 | 109.83 | -4.28% | |
| 109.08 | 116.29 | 109.02 | 114.74 | +11.90% | |
| 101.54 | 107.43 | 98.86 | 102.54 | +5.39% | |
| 101.00 | 102.63 | 92.60 | 97.30 | -14.81% | |
| 108.05 | 115.69 | 106.66 | 114.22 | +1.74% | |
| 111.06 | 112.96 | 108.88 | 112.27 | -1.93% | |
| 124.47 | 124.50 | 110.68 | 114.48 | -7.27% | |
| 118.81 | 124.69 | 114.65 | 123.46 | +2.18% | |
| 124.01 | 125.56 | 119.88 | 120.83 | -2.60% | |
| 122.40 | 124.41 | 118.88 | 124.05 | -0.01% | |
| 128.94 | 131.98 | 123.43 | 124.06 | -5.05% | |
| 130.00 | 131.63 | 127.09 | 130.66 | +2.15% | |
| 124.35 | 132.49 | 121.41 | 127.91 | +2.49% | |
| 117.50 | 126.96 | 114.10 | 124.80 | +2.77% | |
| 122.28 | 124.01 | 117.01 | 121.44 | -0.28% | |
| 131.06 | 132.00 | 121.67 | 121.78 | -5.16% | |
| 134.35 | 134.79 | 119.38 | 128.40 | -4.69% | |
| 141.08 | 142.00 | 131.26 | 134.72 | +9.16% | |
| 113.41 | 124.33 | 111.08 | 123.41 | +10.78% | |
| 103.11 | 113.63 | 102.30 | 111.40 | +13.60% | |
| 96.00 | 101.82 | 94.19 | 98.06 | +1.14% | |
| 108.04 | 108.08 | 95.07 | 96.95 | -12.90% | |
| 121.11 | 124.21 | 104.95 | 111.31 | -7.21% | |
| 121.71 | 123.75 | 118.53 | 119.96 | -4.25% | |
| 128.50 | 132.20 | 123.59 | 125.28 | -3.24% | |
| 131.42 | 135.03 | 123.25 | 129.47 | -0.15% | |
| 131.77 | 134.50 | 126.53 | 129.66 | +0.07% | |
| 130.77 | 133.00 | 127.70 | 129.57 | +1.21% | |
| 131.22 | 134.49 | 127.33 | 128.02 | -3.86% | |
| 135.98 | 138.24 | 131.14 | 133.16 | -1.44% | |
| 143.00 | 144.07 | 132.50 | 135.10 | -2.92% | |
| 153.17 | 153.40 | 134.15 | 139.16 | -9.18% | |
| 144.73 | 158.87 | 143.80 | 153.22 | +1.49% | |
| 150.05 | 155.41 | 148.81 | 150.97 | +1.24% | |
| 163.37 | 164.80 | 149.00 | 149.12 | -4.92% | |
| 159.50 | 160.00 | 148.58 | 156.84 | -2.81% | |
| 157.68 | 164.74 | 154.41 | 161.38 | +3.40% | |
| 148.75 | 156.43 | 147.36 | 156.07 | +3.76% | |
| 145.53 | 157.50 | 143.62 | 150.42 | +6.24% | |
| 140.44 | 142.94 | 135.07 | 141.59 | +0.42% | |
| 128.83 | 143.20 | 124.70 | 141.00 | +6.05% | |
| 139.88 | 139.88 | 129.51 | 132.95 | -5.20% | |
| 145.85 | 148.15 | 133.11 | 140.24 | -2.08% | |
| 148.40 | 152.00 | 140.59 | 143.22 | -0.47% | |
| 144.20 | 146.30 | 143.09 | 143.89 | -0.71% | |
| 144.43 | 147.72 | 142.30 | 144.92 | +0.15% | |
| 141.33 | 145.18 | 139.88 | 144.70 | -0.09% | |
| 152.22 | 152.30 | 144.66 | 144.83 | -3.57% | |
| 147.00 | 151.90 | 146.91 | 150.19 | +1.61% | |
| 146.69 | 150.19 | 143.12 | 147.81 | -1.42% | |
| 155.72 | 156.09 | 148.34 | 149.94 | -0.13% | |
| 142.96 | 151.42 | 141.09 | 150.13 | +8.34% | |
| 140.95 | 142.97 | 136.57 | 138.57 | +3.31% | |
| 142.33 | 143.99 | 132.76 | 134.13 | -4.42% | |
| 139.76 | 142.30 | 137.27 | 140.34 | -1.18% | |
| 147.02 | 147.78 | 141.06 | 142.02 | -1.31% | |
| 151.00 | 154.00 | 142.35 | 143.91 | -6.84% | |
| 159.60 | 160.27 | 148.86 | 154.47 | -2.22% | |
| 168.27 | 169.64 | 155.50 | 157.98 | -7.23% | |
| 175.36 | 176.74 | 167.18 | 170.29 | -4.83% | |
| 179.54 | 181.00 | 169.39 | 178.94 | +1.65% | |
| 185.17 | 186.50 | 173.90 | 176.04 | -2.70% | |
| 187.00 | 189.18 | 176.50 | 180.92 | -4.37% | |
| 188.37 | 190.41 | 176.00 | 189.19 | +0.40% | |
| 195.64 | 213.80 | 186.83 | 188.44 | +10.12% | |
| 172.02 | 183.69 | 171.13 | 171.13 | -3.64% | |
| 167.50 | 177.98 | 167.48 | 177.60 | +8.29% | |
| 156.40 | 166.98 | 155.52 | 164.01 | +6.38% | |
| 146.39 | 154.30 | 139.00 | 154.18 | +2.21% | |
| 137.04 | 152.38 | 137.00 | 150.85 | +13.00% | |
| 130.74 | 137.43 | 123.87 | 133.49 | -0.92% | |
| 153.88 | 157.86 | 133.48 | 134.73 | -5.04% | |
| 140.57 | 146.96 | 137.04 | 141.88 | +1.66% | |
| 139.85 | 144.53 | 137.05 | 139.56 | -4.14% | |
| 142.00 | 149.02 | 141.40 | 145.58 | +0.04% | |
| 135.00 | 151.50 | 132.05 | 145.52 | +1.80% | |
| 157.89 | 158.09 | 137.29 | 142.95 | -10.85% | |
| 163.41 | 163.93 | 154.11 | 160.34 | +1.16% | |
| 165.92 | 166.68 | 157.27 | 158.50 | -6.85% | |
| 172.90 | 173.25 | 164.50 | 170.16 | +4.00% | |
| 157.40 | 163.74 | 146.41 | 163.61 | +0.53% | |
| 174.60 | 178.99 | 162.41 | 162.74 | -6.02% | |
| 171.25 | 175.20 | 168.01 | 173.16 | +5.44% | |
| 170.60 | 178.35 | 163.84 | 164.23 | -9.08% | |
| 191.34 | 191.68 | 177.26 | 180.64 | -3.72% | |
| 172.85 | 193.50 | 170.42 | 187.62 | +12.60% | |
| 168.28 | 179.13 | 165.00 | 166.62 | -2.86% | |
| 165.28 | 172.37 | 164.60 | 171.52 | +5.76% | |
| 156.00 | 163.49 | 154.35 | 162.18 | +4.66% | |
| 162.32 | 163.20 | 153.80 | 154.96 | -0.38% | |
| 157.35 | 163.51 | 154.63 | 155.55 | +3.03% | |
| 136.15 | 151.66 | 136.00 | 150.97 | +10.04% | |
| 143.96 | 148.71 | 132.18 | 137.20 | -4.83% | |
| 150.41 | 153.12 | 142.51 | 144.17 | -4.94% | |
| 148.00 | 153.70 | 147.39 | 151.66 | +5.61% | |
| 132.80 | 143.95 | 131.12 | 143.61 | +5.19% | |
| 134.50 | 136.89 | 131.06 | 136.53 | +3.90% | |
| 136.13 | 138.87 | 128.80 | 131.41 | +1.28% | |
| 143.55 | 151.67 | 129.20 | 129.75 | -13.44% | |
| 146.00 | 150.30 | 143.50 | 149.90 | +7.97% | |
| 150.00 | 151.74 | 138.26 | 138.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRDO chart for longer ranges.