Cirrus Logic Inc (CRUS) Historical Stock Data
88.53 ↑1.22 (1.40%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRUS is down -0.08% a day on average. There have been 15 days where Cirrus Logic Inc closed green and 15 days where CRUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 87.22 | 88.53 | ↑$1.31 (1.50%) | 87.22 | 89.10 | 203.84K |
| 2024-04-25 | 86.08 | 87.31 | ↑$1.23 (1.43%) | 86.08 | 88.26 | 230.02K |
| 2024-04-24 | 85.48 | 86.29 | ↑$0.81 (0.95%) | 85.40 | 87.19 | 429.50K |
| 2024-04-23 | 84.51 | 84.25 | ↓$0.26 (-0.31%) | 84.01 | 85.48 | 386.36K |
| 2024-04-22 | 82.91 | 84.47 | ↑$1.56 (1.88%) | 82.03 | 85.20 | 475.73K |
| 2024-04-19 | 82.76 | 82.02 | ↓$0.74 (-0.89%) | 81.30 | 83.59 | 269.48K |
| 2024-04-18 | 85.00 | 83.25 | ↓$1.75 (-2.06%) | 82.96 | 85.00 | 232.66K |
| 2024-04-17 | 86.11 | 85.25 | ↓$0.86 (-1.00%) | 85.25 | 86.83 | 264.62K |
| 2024-04-16 | 86.56 | 85.81 | ↓$0.75 (-0.87%) | 85.76 | 86.94 | 261.93K |
| 2024-04-15 | 89.00 | 86.97 | ↓$2.03 (-2.28%) | 86.35 | 89.24 | 274.49K |
| 2024-04-12 | 89.11 | 88.56 | ↓$0.55 (-0.62%) | 87.61 | 89.68 | 422.65K |
| 2024-04-11 | 90.57 | 90.85 | ↑$0.28 (0.31%) | 89.43 | 90.87 | 315.13K |
| 2024-04-10 | 92.09 | 90.17 | ↓$1.92 (-2.08%) | 89.53 | 92.66 | 279.12K |
| 2024-04-09 | 92.79 | 93.56 | ↑$0.77 (0.83%) | 92.38 | 93.70 | 246.16K |
| 2024-04-08 | 92.00 | 91.70 | ↓$0.30 (-0.33%) | 91.67 | 93.19 | 201.25K |
| 2024-04-05 | 90.16 | 91.77 | ↑$1.61 (1.79%) | 89.98 | 91.82 | 272.84K |
| 2024-04-04 | 93.00 | 90.45 | ↓$2.55 (-2.74%) | 89.92 | 93.56 | 217.38K |
| 2024-04-03 | 90.51 | 91.65 | ↑$1.14 (1.26%) | 90.51 | 92.25 | 322.21K |
| 2024-04-02 | 91.23 | 91.70 | ↑$0.47 (0.52%) | 90.10 | 91.83 | 308.28K |
| 2024-04-01 | 92.56 | 91.87 | ↓$0.69 (-0.75%) | 91.43 | 93.96 | 404.79K |
| 2024-03-28 | 91.93 | 92.56 | ↑$0.63 (0.69%) | 91.73 | 92.78 | 253.46K |
| 2024-03-27 | 90.09 | 91.94 | ↑$1.85 (2.05%) | 89.77 | 91.95 | 207.65K |
| 2024-03-26 | 90.11 | 89.35 | ↓$0.76 (-0.84%) | 89.32 | 91.09 | 213.54K |
| 2024-03-25 | 90.08 | 90.28 | ↑$0.20 (0.22%) | 89.74 | 90.97 | 214.82K |
| 2024-03-22 | 90.30 | 90.87 | ↑$0.57 (0.63%) | 90.05 | 91.27 | 303.28K |
| 2024-03-21 | 91.97 | 90.24 | ↓$1.73 (-1.88%) | 90.23 | 92.35 | 320.57K |
| 2024-03-20 | 89.47 | 90.52 | ↑$1.05 (1.17%) | 88.51 | 90.83 | 318.39K |
| 2024-03-19 | 88.11 | 88.63 | ↑$0.52 (0.59%) | 87.39 | 89.26 | 307.63K |
| 2024-03-18 | 89.56 | 88.90 | ↓$0.66 (-0.74%) | 88.87 | 91.12 | 365.20K |
| 2024-03-15 | 89.48 | 88.67 | ↓$0.81 (-0.91%) | 88.56 | 90.27 | 0.92M |
Create an account or log in to view more rows.
$CRUS market starting to dump
$CRUS what V recovery or fake pump
$CRUS I warned everyone this company sucks
$CRUS just hold no panic
$CRUS it's true....
$CRUS come to papa
$CRUS buy bitches
$CRUS buy more doomers!!!
$CRUS another bear trap
$CRUS lmao wtf was that