Cirrus Logic Inc (CRUS) Historical Stock Data
102.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRUS is down -0.23% a day on average. There have been 13 days where Cirrus Logic Inc closed green and 17 days where CRUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 102.81 | 102.47 | ↓$0.34 (-0.33%) | 101.42 | 103.06 | 241.28K |
| 2024-12-23 | 100.89 | 102.62 | ↑$1.73 (1.71%) | 100.89 | 103.11 | 521.88K |
| 2024-12-20 | 100.09 | 100.56 | ↑$0.47 (0.47%) | 99.07 | 101.85 | 2.12M |
| 2024-12-19 | 101.20 | 100.16 | ↓$1.04 (-1.03%) | 99.22 | 101.77 | 670.99K |
| 2024-12-18 | 104.21 | 100.62 | ↓$3.59 (-3.44%) | 99.20 | 104.95 | 554.47K |
| 2024-12-17 | 105.44 | 103.31 | ↓$2.13 (-2.02%) | 103.12 | 105.54 | 704.05K |
| 2024-12-16 | 106.74 | 105.63 | ↓$1.11 (-1.04%) | 105.28 | 107.29 | 545.71K |
| 2024-12-13 | 107.35 | 106.71 | ↓$0.64 (-0.60%) | 105.05 | 107.89 | 567.04K |
| 2024-12-12 | 106.49 | 106.44 | ↓$0.05 (-0.05%) | 104.74 | 107.68 | 505.77K |
| 2024-12-11 | 106.34 | 106.66 | ↑$0.32 (0.30%) | 105.88 | 108.50 | 619.01K |
| 2024-12-10 | 105.34 | 105.66 | ↑$0.32 (0.30%) | 104.12 | 106.24 | 553.95K |
| 2024-12-09 | 104.50 | 105.31 | ↑$0.81 (0.78%) | 103.72 | 107.44 | 428.71K |
| 2024-12-06 | 104.33 | 104.44 | ↑$0.11 (0.11%) | 103.84 | 105.97 | 532.55K |
| 2024-12-05 | 104.69 | 103.96 | ↓$0.73 (-0.70%) | 103.67 | 107.27 | 736.30K |
| 2024-12-04 | 106.76 | 103.70 | ↓$3.06 (-2.87%) | 103.11 | 106.76 | 700.44K |
| 2024-12-03 | 106.59 | 105.60 | ↓$0.99 (-0.93%) | 105.10 | 107.09 | 852.78K |
| 2024-12-02 | 104.56 | 107.84 | ↑$3.28 (3.14%) | 104.44 | 108.82 | 679.85K |
| 2024-11-29 | 106.44 | 104.45 | ↓$1.99 (-1.87%) | 104.37 | 106.86 | 373.96K |
| 2024-11-27 | 107.41 | 105.52 | ↓$1.89 (-1.76%) | 104.06 | 107.80 | 407.53K |
| 2024-11-26 | 109.61 | 107.41 | ↓$2.20 (-2.01%) | 107.00 | 110.00 | 502.18K |
| 2024-11-25 | 105.63 | 108.82 | ↑$3.19 (3.02%) | 104.87 | 109.85 | 894.39K |
| 2024-11-22 | 102.24 | 104.82 | ↑$2.58 (2.52%) | 102.03 | 104.97 | 568.64K |
| 2024-11-21 | 101.17 | 102.55 | ↑$1.38 (1.36%) | 100.38 | 102.98 | 467.36K |
| 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 |
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