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.

DateOpenCloseChangeLowHighVolume
2024-03-2790.0991.94↑$1.85 (2.05%)89.7791.95207.65K
2024-03-2690.1189.35↓$0.76 (-0.84%)89.3291.09213.54K
2024-03-2590.0890.28↑$0.20 (0.22%)89.7490.97214.82K
2024-03-2290.3090.87↑$0.57 (0.63%)90.0591.27303.28K
2024-03-2191.9790.24↓$1.73 (-1.88%)90.2392.35320.57K
2024-03-2089.4790.52↑$1.05 (1.17%)88.5190.83318.39K
2024-03-1988.1188.63↑$0.52 (0.59%)87.3989.26307.63K
2024-03-1889.5688.90↓$0.66 (-0.74%)88.8791.12365.20K
2024-03-1589.4888.67↓$0.81 (-0.91%)88.5690.270.92M
2024-03-1491.4489.89↓$1.55 (-1.70%)89.0591.78574.61K
2024-03-1392.7191.53↓$1.18 (-1.27%)91.3993.40318.14K
2024-03-1293.8493.47↓$0.37 (-0.39%)92.4493.89235.88K
2024-03-1191.6692.75↑$1.09 (1.19%)91.2793.17290.55K
2024-03-0894.5892.51↓$2.07 (-2.19%)92.4594.99269.57K
2024-03-0792.3794.26↑$1.89 (2.05%)92.3795.55343.08K
2024-03-0690.5991.27↑$0.68 (0.75%)90.3192.86398.56K
2024-03-0591.2389.34↓$1.89 (-2.07%)88.7091.40528.18K
2024-03-0494.2492.16↓$2.08 (-2.21%)92.0794.24372.57K
2024-03-0192.6793.23↑$0.56 (0.60%)91.7593.40429.94K
2024-02-2989.8191.82↑$2.01 (2.24%)89.5391.97760.08K
2024-02-2890.0589.83↓$0.22 (-0.24%)89.3390.60382.41K
2024-02-2792.1691.30↓$0.86 (-0.93%)91.2293.40729.52K
2024-02-2692.0291.97↓$0.05 (-0.05%)91.8693.08352.63K
2024-02-2391.9191.96↑$0.05 (0.05%)91.2392.81330.01K
2024-02-2292.3191.75↓$0.56 (-0.61%)91.1392.56347.35K
2024-02-2189.3690.37↑$1.01 (1.13%)89.3690.69431.45K
2024-02-2089.0689.98↑$0.92 (1.03%)89.0590.49392.12K
2024-02-1691.5290.27↓$1.25 (-1.37%)90.2592.34381.29K
2024-02-1591.1191.63↑$0.52 (0.57%)90.9292.80420.23K
2024-02-1490.0390.74↑$0.71 (0.79%)89.5391.35713.27K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$CRUS I warned everyone this company sucks

0 Like Report
bredjohnson

$CRUS now is the time to slap that ask!!!

0 Like Report