Cirrus Logic Inc (CRUS) Historical Stock Data

75.11 ↓1.82 (-2.37%)
As of Market Close on November 25th, 2022.

Historical Data

In the past 30 trading days, CRUS is down -0.17% a day on average. There have been 13 days where Cirrus Logic Inc closed green and 17 days where CRUS closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2576.3675.11↓$1.25 (-1.64%)74.9676.77180.95K
2022-11-2375.8176.93↑$1.12 (1.48%)75.3377.08245.29K
2022-11-2274.5875.91↑$1.33 (1.78%)73.9775.96332.62K
2022-11-2175.8573.80↓$2.05 (-2.70%)73.8076.54352.91K
2022-11-1875.5176.70↑$1.19 (1.58%)75.4477.18541.59K
2022-11-1772.7774.35↑$1.58 (2.17%)72.5374.75505.84K
2022-11-1676.1974.47↓$1.72 (-2.26%)74.2376.63457.92K
2022-11-1576.5777.22↑$0.65 (0.85%)76.3078.09501.69K
2022-11-1474.8974.85↓$0.04 (-0.05%)74.5475.68388.86K
2022-11-1173.2574.92↑$1.67 (2.28%)73.2375.56490.76K
2022-11-1071.3373.25↑$1.92 (2.69%)70.9773.37486.95K
2022-11-0968.7468.50↓$0.24 (-0.35%)67.8269.09425.70K
2022-11-0868.0969.44↑$1.35 (1.98%)67.7769.86705.88K
2022-11-0768.0467.43↓$0.61 (-0.90%)66.0368.17567.85K
2022-11-0469.5468.17↓$1.37 (-1.97%)66.8069.75755.95K
2022-11-0369.8967.15↓$2.74 (-3.92%)66.7469.940.98M
2022-11-0272.4170.90↓$1.51 (-2.09%)70.6374.001.81M
2022-11-0168.5867.85↓$0.73 (-1.06%)66.6368.590.91M
2022-10-3168.2067.12↓$1.08 (-1.58%)66.2868.20715.86K
2022-10-2865.8668.78↑$2.92 (4.43%)65.3169.740.92M
2022-10-2767.2965.15↓$2.14 (-3.18%)65.1067.75881.69K
2022-10-2667.1966.93↓$0.26 (-0.39%)66.5168.77740.29K
2022-10-2567.3268.34↑$1.02 (1.52%)67.2069.31388.86K
2022-10-2467.7367.67↓$0.06 (-0.09%)66.1568.00357.53K
2022-10-2165.6867.80↑$2.12 (3.23%)65.0568.20381.29K
2022-10-2066.2765.47↓$0.80 (-1.21%)65.0967.29286.15K
2022-10-1965.2565.66↑$0.41 (0.63%)65.0666.46279.51K
2022-10-1867.7665.72↓$2.04 (-3.01%)64.1768.18811.09K
2022-10-1765.9866.01↑$0.03 (0.05%)65.2466.74230.01K
2022-10-1466.8964.58↓$2.31 (-3.45%)64.5367.21367.62K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$CRUS low volume today isn’t necessarily a bad thing

0 Like Report
iburnmoney

$CRUS lfg!!! So much movement ! Buy n hodl!

0 Like Report