Cirrus Logic Inc (CRUS) Historical Stock Data
95.54 ↓0.50 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRUS is up 0.40% a day on average. There have been 20 days where Cirrus Logic Inc closed green and 10 days where CRUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 96.47 | 95.54 | ↓$0.93 (-0.96%) | 95.10 | 97.22 | 503.95K |
| 2025-04-30 | 92.03 | 96.04 | ↑$4.01 (4.36%) | 91.79 | 96.23 | 589.67K |
| 2025-04-29 | 92.65 | 93.55 | ↑$0.90 (0.97%) | 91.48 | 94.44 | 361.98K |
| 2025-04-28 | 93.11 | 93.67 | ↑$0.56 (0.60%) | 92.20 | 94.02 | 372.47K |
| 2025-04-25 | 91.21 | 93.41 | ↑$2.20 (2.41%) | 91.21 | 93.79 | 400.27K |
| 2025-04-24 | 90.89 | 92.40 | ↑$1.51 (1.66%) | 89.64 | 93.20 | 557.59K |
| 2025-04-23 | 89.94 | 88.76 | ↓$1.18 (-1.31%) | 87.94 | 91.28 | 473.21K |
| 2025-04-22 | 86.05 | 86.74 | ↑$0.69 (0.80%) | 85.67 | 87.56 | 463.49K |
| 2025-04-21 | 84.04 | 85.78 | ↑$1.74 (2.07%) | 83.43 | 85.91 | 715.05K |
| 2025-04-17 | 86.42 | 85.58 | ↓$0.84 (-0.97%) | 85.04 | 86.48 | 519.76K |
| 2025-04-16 | 84.94 | 85.52 | ↑$0.58 (0.68%) | 83.04 | 86.49 | 465.76K |
| 2025-04-15 | 87.86 | 86.95 | ↓$0.91 (-1.04%) | 86.86 | 88.61 | 458.25K |
| 2025-04-14 | 88.38 | 87.41 | ↓$0.97 (-1.10%) | 86.00 | 88.98 | 755.62K |
| 2025-04-11 | 84.85 | 86.27 | ↑$1.42 (1.67%) | 82.02 | 87.40 | 879.22K |
| 2025-04-10 | 87.00 | 84.85 | ↓$2.15 (-2.47%) | 81.67 | 87.88 | 829.54K |
| 2025-04-09 | 77.94 | 90.23 | ↑$12.29 (15.77%) | 76.70 | 90.89 | 1.42M |
| 2025-04-08 | 84.85 | 77.43 | ↓$7.42 (-8.74%) | 75.83 | 85.55 | 0.96M |
| 2025-04-07 | 80.33 | 82.93 | ↑$2.60 (3.24%) | 78.50 | 88.42 | 1.32M |
| 2025-04-04 | 85.06 | 83.23 | ↓$1.83 (-2.15%) | 82.16 | 86.65 | 1.09M |
| 2025-04-03 | 94.94 | 88.85 | ↓$6.09 (-6.41%) | 88.42 | 95.16 | 1.06M |
| 2025-04-02 | 98.48 | 98.58 | ↑$0.10 (0.10%) | 98.03 | 99.97 | 479.52K |
| 2025-04-01 | 99.29 | 99.83 | ↑$0.54 (0.54%) | 98.02 | 100.63 | 401.35K |
| 2025-03-31 | 98.07 | 99.66 | ↑$1.59 (1.62%) | 96.01 | 99.92 | 550.84K |
| 2025-03-28 | 102.36 | 99.51 | ↓$2.85 (-2.78%) | 99.02 | 102.83 | 443.65K |
| 2025-03-27 | 103.07 | 103.26 | ↑$0.19 (0.18%) | 101.98 | 104.31 | 535.07K |
| 2025-03-26 | 102.81 | 103.31 | ↑$0.50 (0.49%) | 102.68 | 104.62 | 363.35K |
| 2025-03-25 | 102.25 | 102.66 | ↑$0.41 (0.40%) | 101.74 | 103.72 | 336.54K |
| 2025-03-24 | 101.59 | 102.58 | ↑$0.99 (0.97%) | 101.48 | 103.24 | 419K |
| 2025-03-21 | 98.57 | 99.79 | ↑$1.22 (1.24%) | 97.27 | 100.10 | 2.45M |
| 2025-03-20 | 99.58 | 99.87 | ↑$0.29 (0.29%) | 99.19 | 100.97 | 408.64K |
Create an account or log in to view more rows.
$CRUS oh my!
$CRUS ready to explode
$CRUS Games being played here.
$CRUS we back
$CRUS what’s gonna happen now
$CRUS Don't hold!!! Buy it
$CRUS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CRUS jeez
$CRUS love when bulls come out
$CRUS we’re fucked tomorrow boys