Cirrus Logic Inc (CRUS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.71 | -6.25524377738 | 107.27 | 107.89 | 99.2 | 603514 | 103.17735183 | CS |
| 4 | -2.74 | -2.65246853824 | 103.3 | 110 | 99.2 | 593702 | 105.14996871 | CS |
| 12 | -22.09 | -18.0105992662 | 122.65 | 126.04 | 98.56 | 655771 | 110.28267768 | CS |
| 26 | -26.42 | -20.8064262089 | 126.98 | 147.46 | 98.56 | 596856 | 120.29547699 | CS |
| 52 | 17.33 | 20.8218190556 | 83.23 | 147.46 | 75.92 | 511119 | 109.85631285 | CS |
| 156 | 13.07 | 14.9388501543 | 87.49 | 147.46 | 61.94 | 502528 | 90.89057268 | CS |
| 260 | 19.11 | 23.4622467772 | 81.45 | 147.46 | 47.04 | 555436 | 83.36012427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 100.56 | 0.4 | 0.40 | 99.74 | 101.8531 | 99.07 | 2087043 |
| 1734651300 | 100.16 | -0.46 | -0.46 | 101.04 | 101.77 | 99.22 | 666163 |
| 1734564900 | 100.62 | -2.69 | -2.60 | 104.6 | 104.9526 | 99.2 | 547866 |
| 1734478500 | 103.31 | -2.32 | -2.20 | 105.095 | 105.54 | 103.12 | 699012 |
| 1734392100 | 105.63 | -1.08 | -1.01 | 107.21 | 107.25 | 105.28 | 540285 |
| 1734132900 | 106.71 | 0.27 | 0.25 | 107.27 | 107.89 | 105.05 | 564246 |
| 1734046500 | 106.44 | -0.22 | -0.21 | 105.38 | 107.68 | 104.74 | 497699 |
| 1733960100 | 106.66 | 1 | 0.95 | 106.44 | 108.5 | 105.88 | 613071 |
| 1733873700 | 105.66 | 0.35 | 0.33 | 105 | 106.24 | 104.12 | 551076 |
| 1733787300 | 105.31 | 0.87 | 0.83 | 103.72 | 107.44 | 103.72 | 423658 |
| 1733528100 | 104.44 | 0.48 | 0.46 | 104.33 | 105.97 | 103.84 | 528830 |
| 1733441700 | 103.96 | 0.26 | 0.25 | 104.65 | 107.265 | 103.67 | 726445 |
| 1733355300 | 103.7 | -1.9 | -1.80 | 106.645 | 106.645 | 103.11 | 689384 |
| 1733268900 | 105.6 | -2.24 | -2.08 | 106.99 | 107.09 | 105.1 | 844307 |
| 1733182500 | 107.84 | 3.39 | 3.25 | 104.56 | 108.82 | 104.44 | 671371 |
| 1732917840 | 104.45 | -1.07 | -1.01 | 106.76 | 106.86 | 104.37 | 370362 |
| 1732750500 | 105.52 | -1.89 | -1.76 | 107.055 | 107.8 | 104.0636 | 398071 |
| 1732664100 | 107.41 | -1.41 | -1.30 | 109.61 | 110 | 107 | 501736 |
| 1732577700 | 108.82 | 4 | 3.82 | 105.81 | 109.85 | 104.87 | 886186 |
| 1732318500 | 104.82 | 2.27 | 2.21 | 103.3 | 104.97 | 103.3 | 560568 |
| 1732232100 | 102.55 | 2.33 | 2.33 | 101.06 | 102.98 | 100.38 | 461569 |
| 1732145700 | 100.215 | -0.37 | -0.36 | 99.99 | 100.345 | 98.56 | 688950 |
| 1732059300 | 100.58 | -0.48 | -0.47 | 101.55 | 101.9 | 100.39 | 542469 |
| 1731972900 | 101.06 | 0.39 | 0.39 | 100.67 | 101.74 | 100.36 | 775783 |
| 1731713700 | 100.67 | -0.83 | -0.82 | 100.35 | 102.16 | 99.7 | 791983 |
| 1731627300 | 101.5 | 1.11 | 1.11 | 101.495 | 102.59 | 100.96 | 769140 |
| 1731540900 | 100.39 | -4.28 | -4.09 | 103.465 | 104.48 | 100.38 | 1082186 |
| 1731454500 | 104.67 | -0.04 | -0.04 | 104.74 | 106.41 | 104.04 | 778562 |
| 1731368100 | 104.71 | 1 | 0.96 | 103.295 | 104.87 | 102.2 | 853132 |
| 1731108900 | 103.71 | 0.16 | 0.15 | 103.07 | 104.01 | 102.33 | 621868 |
| 1731022500 | 103.55 | -0.56 | -0.54 | 105.32 | 105.38 | 103.105 | 748111 |
| 1730936100 | 104.11 | 1.32 | 1.28 | 105.915 | 106.44 | 102.28 | 1074860 |
| 1730849700 | 102.79 | -7.84 | -7.09 | 106 | 109.35 | 101.1 | 1834922 |
| 1730763300 | 110.63 | 0.33 | 0.30 | 109.41 | 113.77 | 109 | 1159603 |
| 1730500500 | 110.3 | 0.48 | 0.44 | 110.89 | 112.24 | 109.55 | 692292 |
| 1730414100 | 109.82 | -4.4 | -3.85 | 113.81 | 113.81 | 109.21 | 923735 |
| 1730327700 | 114.22 | -6.98 | -5.76 | 116.08 | 117.04 | 112.61 | 1127565 |
| 1730241300 | 121.2 | -1.85 | -1.50 | 122 | 123.7 | 120.74 | 621734 |
| 1730154900 | 123.05 | 0.83 | 0.68 | 122.64 | 125.85 | 122.3 | 418546 |
| 1729895700 | 122.22 | 1.52 | 1.26 | 121.52 | 123.95 | 121.36 | 369597 |
| 1729809300 | 120.7 | 1.6 | 1.34 | 119.94 | 121.458 | 119.61 | 443383 |
| 1729722900 | 119.1 | -4.97 | -4.01 | 123.95 | 124.87 | 116.34 | 1107941 |
| 1729636500 | 124.07 | -1.21 | -0.97 | 124.04 | 124.31 | 122.19 | 452109 |
| 1729550100 | 125.28 | 0.45 | 0.36 | 124.36 | 125.5173 | 123.26 | 484734 |
| 1729290900 | 124.83 | 1.96 | 1.60 | 124.71 | 124.98 | 122.37 | 459215 |
| 1729204500 | 122.87 | 0.34 | 0.28 | 124.91 | 124.096 | 122.87 | 441036 |
| 1729118100 | 122.53 | -1.48 | -1.19 | 125.6 | 125.6 | 122.2 | 588031 |
| 1729031700 | 124.01 | 0.7 | 0.57 | 123.46 | 126.04 | 121.63 | 922795 |
| 1728945300 | 123.31 | 3.6 | 3.01 | 120.65 | 124.78 | 120.65 | 561958 |
| 1728686100 | 119.71 | 0.02 | 0.02 | 118.41 | 119.9325 | 118.326 | 287222 |
| 1728599700 | 119.69 | -1.52 | -1.25 | 117.51 | 119.8 | 116.39 | 769210 |
| 1728513300 | 121.21 | 2.67 | 2.25 | 118.73 | 121.48 | 117.5 | 472948 |
| 1728426900 | 118.54 | 1.16 | 0.99 | 116.6 | 118.97 | 115.96 | 393847 |
| 1728340500 | 117.38 | -2.23 | -1.86 | 118.99 | 119.38 | 116.89 | 427969 |
| 1728081300 | 119.61 | 0.74 | 0.62 | 121.79 | 121.99 | 118.7 | 336062 |
| 1727994900 | 118.87 | -2.16 | -1.78 | 120.35 | 121.63 | 118.39 | 555324 |
| 1727908500 | 121.03 | 2.01 | 1.69 | 120.32 | 122.6 | 119.52 | 419301 |
| 1727822100 | 119.02 | -5.19 | -4.18 | 122.06 | 123.4 | 118.2 | 626887 |
| 1727735520 | 124.21 | 2.61 | 2.15 | 121.77 | 124.37 | 121.77 | 757244 |
| 1727476500 | 121.6 | -0.31 | -0.25 | 122.65 | 122.91 | 120.49 | 566327 |
| 1727390100 | 121.91 | 2.12 | 1.77 | 124.14 | 124.14 | 119.79 | 898680 |
| 1727303700 | 119.79 | -2.94 | -2.40 | 121.1 | 122.42 | 118.73 | 803625 |
| 1727217300 | 122.73 | -1.6 | -1.29 | 125.83 | 126.5 | 122.42 | 547099 |
| 1727130900 | 124.33 | 1.22 | 0.99 | 123.91 | 126.49 | 123.3603 | 373098 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
