Cirrus Logic Inc (CRUS) Historical Stock Data
92.53 ↑0.59 (0.64%)
As of March 28, 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 91.44 | 89.89 | ↓$1.55 (-1.70%) | 89.05 | 91.78 | 574.61K |
2024-03-13 | 92.71 | 91.53 | ↓$1.18 (-1.27%) | 91.39 | 93.40 | 318.14K |
2024-03-12 | 93.84 | 93.47 | ↓$0.37 (-0.39%) | 92.44 | 93.89 | 235.88K |
2024-03-11 | 91.66 | 92.75 | ↑$1.09 (1.19%) | 91.27 | 93.17 | 290.55K |
2024-03-08 | 94.58 | 92.51 | ↓$2.07 (-2.19%) | 92.45 | 94.99 | 269.57K |
2024-03-07 | 92.37 | 94.26 | ↑$1.89 (2.05%) | 92.37 | 95.55 | 343.08K |
2024-03-06 | 90.59 | 91.27 | ↑$0.68 (0.75%) | 90.31 | 92.86 | 398.56K |
2024-03-05 | 91.23 | 89.34 | ↓$1.89 (-2.07%) | 88.70 | 91.40 | 528.18K |
2024-03-04 | 94.24 | 92.16 | ↓$2.08 (-2.21%) | 92.07 | 94.24 | 372.57K |
2024-03-01 | 92.67 | 93.23 | ↑$0.56 (0.60%) | 91.75 | 93.40 | 429.94K |
2024-02-29 | 89.81 | 91.82 | ↑$2.01 (2.24%) | 89.53 | 91.97 | 760.08K |
2024-02-28 | 90.05 | 89.83 | ↓$0.22 (-0.24%) | 89.33 | 90.60 | 382.41K |
2024-02-27 | 92.16 | 91.30 | ↓$0.86 (-0.93%) | 91.22 | 93.40 | 729.52K |
2024-02-26 | 92.02 | 91.97 | ↓$0.05 (-0.05%) | 91.86 | 93.08 | 352.63K |
2024-02-23 | 91.91 | 91.96 | ↑$0.05 (0.05%) | 91.23 | 92.81 | 330.01K |
2024-02-22 | 92.31 | 91.75 | ↓$0.56 (-0.61%) | 91.13 | 92.56 | 347.35K |
2024-02-21 | 89.36 | 90.37 | ↑$1.01 (1.13%) | 89.36 | 90.69 | 431.45K |
2024-02-20 | 89.06 | 89.98 | ↑$0.92 (1.03%) | 89.05 | 90.49 | 392.12K |
2024-02-16 | 91.52 | 90.27 | ↓$1.25 (-1.37%) | 90.25 | 92.34 | 381.29K |
2024-02-15 | 91.11 | 91.63 | ↑$0.52 (0.57%) | 90.92 | 92.80 | 420.23K |
2024-02-14 | 90.03 | 90.74 | ↑$0.71 (0.79%) | 89.53 | 91.35 | 713.27K |
Create an account or log in to view more rows.
$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
$CRUS now is the time to slap that ask!!!