Cirrus Logic Inc (CRUS) Historical Stock Data
100.22 ↓0.36 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRUS is down -0.26% a day on average. There have been 16 days where Cirrus Logic Inc closed green and 14 days where CRUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 100.11 | 100.22 | ↑$0.11 (0.10%) | 98.56 | 100.35 | 696.21K |
| 2024-11-19 | 100.65 | 100.58 | ↓$0.07 (-0.07%) | 100.39 | 101.90 | 554.37K |
| 2024-11-18 | 100.67 | 101.06 | ↑$0.39 (0.39%) | 100.36 | 101.74 | 775.91K |
| 2024-11-15 | 100.16 | 100.67 | ↑$0.51 (0.51%) | 99.70 | 102.16 | 796.60K |
| 2024-11-14 | 101.51 | 101.50 | ↓$0.01 (-0.01%) | 100.96 | 102.59 | 775.87K |
| 2024-11-13 | 103.42 | 100.39 | ↓$3.03 (-2.93%) | 100.38 | 104.48 | 1.09M |
| 2024-11-12 | 104.74 | 104.67 | ↓$0.07 (-0.07%) | 104.04 | 106.41 | 780.07K |
| 2024-11-11 | 103.58 | 104.71 | ↑$1.13 (1.09%) | 102.20 | 104.87 | 868.70K |
| 2024-11-08 | 103.07 | 103.71 | ↑$0.64 (0.62%) | 102.33 | 104.01 | 624.91K |
| 2024-11-07 | 105.82 | 103.55 | ↓$2.27 (-2.15%) | 103.11 | 105.82 | 756.40K |
| 2024-11-06 | 105.31 | 104.11 | ↓$1.20 (-1.14%) | 102.28 | 106.00 | 1.09M |
| 2024-11-05 | 100.49 | 102.79 | ↑$2.30 (2.29%) | 100.00 | 109.35 | 1.95M |
| 2024-11-04 | 109.41 | 110.63 | ↑$1.22 (1.12%) | 109.00 | 113.77 | 1.17M |
| 2024-11-01 | 110.89 | 110.30 | ↓$0.59 (-0.53%) | 109.55 | 112.24 | 695.99K |
| 2024-10-31 | 113.81 | 109.82 | ↓$3.99 (-3.51%) | 109.21 | 113.81 | 0.93M |
| 2024-10-30 | 117.65 | 114.22 | ↓$3.43 (-2.92%) | 112.61 | 120.24 | 1.17M |
| 2024-10-29 | 121.80 | 121.20 | ↓$0.60 (-0.49%) | 120.74 | 123.70 | 626.66K |
| 2024-10-28 | 122.30 | 123.05 | ↑$0.75 (0.61%) | 122.10 | 125.85 | 436.05K |
| 2024-10-25 | 121.52 | 122.22 | ↑$0.70 (0.58%) | 121.36 | 123.95 | 369.60K |
| 2024-10-24 | 120.25 | 120.70 | ↑$0.45 (0.37%) | 119.61 | 121.46 | 448.81K |
| 2024-10-23 | 123.95 | 119.10 | ↓$4.85 (-3.91%) | 116.34 | 124.95 | 1.10M |
| 2024-10-22 | 124.23 | 124.07 | ↓$0.16 (-0.13%) | 122.19 | 124.31 | 452.02K |
| 2024-10-21 | 124.36 | 125.28 | ↑$0.92 (0.74%) | 123.26 | 125.52 | 484.74K |
| 2024-10-18 | 124.71 | 124.83 | ↑$0.12 (0.10%) | 122.37 | 124.98 | 459.23K |
| 2024-10-17 | 124.91 | 122.87 | ↓$2.04 (-1.63%) | 122.58 | 124.91 | 440.99K |
| 2024-10-16 | 125.60 | 122.53 | ↓$3.07 (-2.44%) | 122.20 | 125.60 | 588.03K |
| 2024-10-15 | 123.46 | 124.01 | ↑$0.55 (0.45%) | 121.63 | 126.04 | 0.92M |
| 2024-10-14 | 120.65 | 123.31 | ↑$2.66 (2.20%) | 120.65 | 124.78 | 561.96K |
| 2024-10-11 | 118.41 | 119.71 | ↑$1.30 (1.10%) | 117.59 | 119.93 | 294.24K |
| 2024-10-10 | 117.57 | 119.69 | ↑$2.12 (1.80%) | 116.39 | 119.80 | 798.06K |
Create an account or log in to view more rows.
$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
$CRUS I like it
$CRUS low volume
expect flat or negative close
$CRUS this sell-off is meh.
$CRUS if your selling dont regret it later
$CRUS just fucking go already jeesh