Cirrus Logic Inc (CRUS) Historical Stock Data
86.27 ↑1.42 (1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRUS is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
| 2025-03-19 | 100.70 | 101.05 | ↑$0.35 (0.35%) | 100.22 | 102.33 | 340.09K |
| 2025-03-18 | 99.66 | 100.86 | ↑$1.20 (1.20%) | 98.93 | 101.68 | 407.67K |
| 2025-03-17 | 99.62 | 100.33 | ↑$0.71 (0.71%) | 98.78 | 101.13 | 493.31K |
| 2025-03-14 | 99.61 | 99.82 | ↑$0.21 (0.21%) | 99.00 | 100.73 | 455.59K |
| 2025-03-13 | 98.14 | 98.34 | ↑$0.20 (0.20%) | 97.62 | 100.34 | 552.44K |
| 2025-03-12 | 103.23 | 97.89 | ↓$5.34 (-5.17%) | 97.74 | 103.74 | 1.07M |
| 2025-03-11 | 104.73 | 101.79 | ↓$2.94 (-2.81%) | 98.83 | 104.73 | 797.29K |
| 2025-03-10 | 106.93 | 104.77 | ↓$2.16 (-2.02%) | 104.04 | 108.84 | 734.14K |
| 2025-03-07 | 103.77 | 108.92 | ↑$5.15 (4.96%) | 103.50 | 109.30 | 622.64K |
| 2025-03-06 | 103.62 | 102.95 | ↓$0.67 (-0.65%) | 102.33 | 104.63 | 504.77K |
| 2025-03-05 | 103.50 | 105.39 | ↑$1.89 (1.83%) | 102.58 | 105.57 | 419.07K |
| 2025-03-04 | 101.26 | 103.17 | ↑$1.91 (1.89%) | 101.22 | 105.03 | 566.25K |
| 2025-03-03 | 104.51 | 101.68 | ↓$2.83 (-2.71%) | 100.95 | 105.89 | 512.34K |
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