Dark

CRUS
Cirrus Logic Inc
stock NASDAQ

At Close

Sep 9, 2026 3:59:58 PM EDT

110.68USD-0.068%(-0.08)772,616

104.58Bid 115.96Ask 11.38Spread

Pre-market

Sep 8, 2026 9:19:30 AM EDT

114.06USD+2.979%(+3.30)0

After-hours

Sep 9, 2026 4:00:30 PM EDT

110.72USD+0.032%(+0.04)273,247

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	110.9200	111.2100	108.2300	110.6800	-0.072%	772,616	0.000%
2026-09-08	114.1400	114.5500	110.4050	110.7600	-2.164%	1,153,718	-0.072%
2026-09-04	113.1300	114.0900	111.2700	113.2100	+0.071%	1,084,419	-2.235%
2026-09-03	112.3100	114.2900	111.6600	113.1300	+0.062%	889,138	-2.166%
2026-09-02	109.3000	114.5250	109.3000	113.0600	+3.658%	1,271,856	-2.105%
2026-09-01	107.9000	109.3700	106.2600	109.0700	-0.402%	1,453,803	+1.476%
2026-08-31	108.9200	109.7450	108.0800	109.5100	+0.949%	1,189,291	+1.068%
2026-08-28	110.8500	110.8500	108.1200	108.4800	-2.165%	611,487	+2.028%
2026-08-27	111.5600	111.9250	108.8054	110.8800	+0.489%	603,988	-0.180%
2026-08-26	111.6600	112.4637	109.9167	110.3400	-0.978%	676,018	+0.308%
2026-08-25	112.8400	113.0100	110.5800	111.4300	-0.188%	590,483	-0.673%
2026-08-24	114.5100	114.7100	111.4600	111.6400	-3.200%	719,652	-0.860%
2026-08-21	117.1800	117.2600	114.6700	115.3300	-1.343%	613,451	-4.032%
2026-08-20	117.8900	119.9450	116.4430	116.9000	-0.991%	697,569	-5.321%
2026-08-19	118.1600	119.4400	116.2750	118.0700	+1.018%	1,015,022	-6.259%
2026-08-18	118.7100	119.8900	116.0000	116.8800	-2.494%	816,851	-5.305%
2026-08-17	120.9700	121.9600	119.6100	119.8700	-1.008%	734,480	-7.667%
2026-08-14	123.0000	123.0000	119.9700	121.0900	-0.107%	535,582	-8.597%
2026-08-13	121.9800	123.3450	120.7600	121.2200	-0.550%	797,797	-8.695%
2026-08-12	124.8000	125.9900	121.2200	121.8900	-0.082%	873,010	-9.197%
2026-08-11	123.5800	125.7700	120.8175	121.9900	+0.123%	719,512	-9.271%
2026-08-10	124.9600	125.9000	121.6900	121.8400	-2.466%	998,885	-9.160%
2026-08-07	125.7900	126.5700	122.6650	124.9200	+1.142%	902,130	-11.399%
2026-08-06	122.1500	129.6500	119.8450	123.5100	-4.567%	1,720,592	-10.388%
2026-08-05	132.0900	134.3800	128.7800	129.4200	-3.121%	995,519	-14.480%
2026-08-04	129.0800	133.7600	127.0500	133.5900	+4.916%	549,443	-17.149%
2026-08-03	127.9900	129.0650	125.4400	127.3300	-1.562%	799,816	-13.076%
2026-07-31	132.2050	133.8400	128.8400	129.3500	-1.904%	886,666	-14.434%
2026-07-30	134.3900	137.0439	131.0700	131.8600	-1.648%	703,166	-16.062%
2026-07-29	134.3200	136.3900	131.7500	134.0700	-1.535%	893,506	-17.446%
2026-07-28	134.6900	136.8300	133.1000	136.1600	+0.029%	760,608	-18.713%
2026-07-27	134.3300	136.3300	132.8600	136.1200	+1.879%	513,631	-18.689%
2026-07-24	133.5300	136.7100	132.8900	133.6100	+0.060%	543,585	-17.162%
2026-07-23	137.0900	137.0900	131.6300	133.5300	-4.273%	1,005,417	-17.112%
2026-07-22	138.8100	140.6700	138.2500	139.4900	+0.050%	404,795	-20.654%
2026-07-21	139.1100	140.7500	137.5600	139.4200	+1.923%	465,016	-20.614%
2026-07-20	138.5700	139.7900	136.6400	136.7900	-0.862%	603,848	-19.088%
2026-07-17	134.0200	138.5869	134.0200	137.9800	+0.737%	688,244	-19.785%
2026-07-16	136.3300	137.2250	134.7700	136.9700	-1.510%	666,887	-19.194%
2026-07-15	139.2500	141.0000	137.0100	139.0700	+1.245%	601,719	-20.414%
2026-07-14	149.8100	150.8200	136.0100	137.3600	-6.245%	965,924	-19.423%
2026-07-13	148.4100	148.9100	145.0100	146.5100	-2.561%	454,782	-24.456%
2026-07-10	149.0300	152.2100	148.0000	150.3600	+0.293%	483,812	-26.390%
2026-07-09	150.0000	152.6700	149.9000	149.9200	+2.132%	620,191	-26.174%
2026-07-08	147.0900	149.0600	146.3450	146.7900	+0.150%	878,783	-24.600%
2026-07-07	143.8800	148.3200	143.6900	146.5700	-1.519%	475,605	-24.487%
2026-07-06	147.8000	150.9250	147.1200	148.8300	+1.771%	470,423	-25.633%
2026-07-02	146.5200	149.2800	142.0500	146.2400	-0.123%	729,618	-24.316%
2026-07-01	147.0200	147.6599	144.6200	146.4200	-1.421%	672,833	-24.409%
2026-06-30	146.4300	148.9800	145.8000	148.5300	+1.490%	566,221	-25.483%
2026-06-29	145.6700	148.1700	142.4000	146.3500	-0.102%	816,274	-24.373%
2026-06-26	150.7000	151.1300	145.4600	146.5000	-4.858%	1,006,183	-24.451%
2026-06-25	160.7800	163.7581	152.5200	153.9800	-2.340%	634,435	-28.121%
2026-06-24	158.4400	158.5900	155.3200	157.6700	-0.070%	449,477	-29.803%
2026-06-23	158.1500	161.8100	155.0000	157.7800	-4.613%	633,550	-29.852%
2026-06-22	167.2900	168.8700	165.1600	165.4100	+0.073%	521,099	-33.087%
2026-06-18	165.1000	166.2800	163.1750	165.2900	+3.132%	950,337	-33.039%
2026-06-17	162.6600	164.5550	159.4750	160.2700	-0.305%	386,999	-30.942%
2026-06-16	165.5100	169.0200	160.3800	160.7600	-3.122%	431,941	-31.152%
2026-06-15	169.5500	171.1100	165.1250	165.9400	+1.127%	414,846	-33.301%
2026-06-12	162.7800	166.7200	160.6801	164.0900	+0.712%	420,375	-32.549%
2026-06-11	161.4500	163.2750	157.2700	162.9300	+3.205%	461,768	-32.069%
2026-06-10	162.4800	165.6899	156.7700	157.8700	-3.779%	563,168	-29.892%
2026-06-09	168.2900	169.1650	156.2900	164.0700	-0.960%	681,873	-32.541%
2026-06-08	168.3900	169.6800	164.7350	165.6600	+0.766%	602,763	-33.188%
2026-06-05	171.7500	172.0381	163.8000	164.4000	-6.394%	401,658	-32.676%
2026-06-04	175.6500	178.1986	172.7400	175.6300	-1.828%	370,708	-36.981%
2026-06-03	170.8300	180.1800	170.8100	178.9000	+4.853%	461,951	-38.133%
2026-06-02	170.1200	170.7000	164.7400	170.6200	+1.723%	947,715	-35.131%
2026-06-01	167.7300	172.0000	167.4100	167.7300	-1.306%	575,228	-34.013%
2026-05-29	175.7000	177.1150	168.4850	169.9500	-2.512%	715,739	-34.875%
2026-05-28	173.6400	175.2500	169.3300	174.3300	+0.426%	366,173	-36.511%
2026-05-27	180.1700	180.4200	172.1400	173.5900	-2.642%	396,525	-36.241%
2026-05-26	173.7300	178.5700	171.4000	178.3000	+4.165%	494,247	-37.925%
2026-05-22	166.6500	172.3600	166.6500	171.1700	+2.731%	408,896	-35.339%
2026-05-21	164.4000	168.6600	164.3900	166.6200	+0.367%	464,999	-33.573%
2026-05-20	161.2700	166.1500	158.0900	166.0100	+3.022%	873,414	-33.329%
2026-05-19	157.3700	161.8100	156.6700	161.1400	+0.537%	639,074	-31.314%
2026-05-18	161.1100	163.3700	158.7500	160.2800	+0.357%	734,606	-30.946%
2026-05-15	159.8900	161.3200	158.0000	159.7100	-1.922%	387,852	-30.699%
2026-05-14	166.7000	167.2000	161.0700	162.8400	-2.166%	514,972	-32.031%
2026-05-13	170.2000	170.4400	164.4400	166.4450	-0.015%	597,265	-33.504%
2026-05-12	172.3000	172.3000	162.8700	166.4700	-4.454%	505,497	-33.514%
2026-05-11	173.1400	176.3200	169.2900	174.2300	+1.491%	612,949	-36.475%
2026-05-08	175.2700	175.4000	166.5000	171.6700	-0.006%	790,485	-35.527%
2026-05-07	175.4700	179.0000	169.7301	171.6800	+2.379%	1,179,262	-35.531%
2026-05-06	171.5300	172.6600	167.0100	167.6900	-2.059%	1,084,880	-33.997%
2026-05-05	165.0500	171.3100	165.0000	171.2150	+4.291%	730,693	-35.356%
2026-05-04	163.9900	166.0100	162.0000	164.1700	-0.043%	545,280	-32.582%
2026-05-01	162.0500	164.3450	159.5400	164.2400	+0.711%	588,674	-32.611%
2026-04-30	159.5000	163.1900	157.2600	163.0800	+3.681%	908,655	-32.131%
2026-04-29	164.9700	165.0300	156.2500	157.2900	-3.212%	884,536	-29.633%
2026-04-28	169.0000	169.7450	161.7000	162.5100	-4.848%	722,799	-31.893%
2026-04-27	174.7300	174.8350	169.9100	170.7900	-1.941%	521,333	-35.195%
2026-04-24	175.0000	175.7750	171.5600	174.1700	+0.787%	476,375	-36.453%
2026-04-23	171.5800	173.8350	170.5000	172.8100	+1.719%	513,153	-35.953%
2026-04-22	171.5900	172.9999	167.8450	169.8900	+0.071%	603,841	-34.852%
2026-04-21	169.1600	171.0250	167.7500	169.7700	+0.826%	810,865	-34.806%
2026-04-20	167.8100	170.0400	167.0700	168.3800	+0.346%	571,755	-34.268%
2026-04-17	167.4900	168.9200	163.8500	167.8000	+1.796%	701,527	-34.041%
2026-04-16	159.0500	165.2800	159.0000	164.8400	+4.521%	1,001,475	-32.856%
2026-04-15	159.8900	161.0000	155.5900	157.7100	-1.891%	556,767	-29.821%
2026-04-14	161.4600	161.6500	158.7100	160.7500	-0.217%	499,796	-31.148%
2026-04-13	159.7800	161.3600	157.2500	161.1000	+0.687%	541,981	-31.297%
2026-04-10	160.5700	162.5100	158.0820	160.0000	+0.182%	646,347	-30.825%
2026-04-09	154.6800	160.6600	154.0400	159.7100	+3.159%	728,888	-30.699%
2026-04-08	150.0800	155.9500	148.0000	154.8200	+5.070%	978,496	-28.511%
2026-04-07	148.2400	149.8499	145.5000	147.3500	-0.961%	684,417	-24.886%
2026-04-06	148.5800	150.8750	146.5900	148.7800	+1.121%	563,947	-25.608%
2026-04-02	144.0000	147.6250	143.2400	147.1300	0.000%	491,124	-24.774%
2026-04-01	144.4600	149.2850	144.3300	147.1300	+1.736%	693,623	-24.774%
2026-03-31	140.3500	145.1399	140.2000	144.6200	+4.547%	503,050	-23.468%
2026-03-30	144.9200	145.0500	136.9600	138.3300	-3.529%	526,986	-19.988%
2026-03-27	145.8700	146.5100	141.6100	143.3900	-3.564%	645,855	-22.812%
2026-03-26	141.9400	154.9000	140.1950	148.6900	+3.754%	1,739,415	-25.563%
2026-03-25	143.5000	145.0000	141.7600	143.3100	+0.280%	348,245	-22.769%
2026-03-24	135.6900	143.6900	135.6900	142.9100	+4.405%	566,238	-22.553%
2026-03-23	138.2700	138.6950	135.9400	136.8800	+0.595%	436,455	-19.141%
2026-03-20	136.7400	137.8500	134.7350	136.0700	-0.490%	1,179,748	-18.660%
2026-03-19	131.7200	137.7000	130.4400	136.7400	+2.037%	356,910	-19.058%
2026-03-18	135.7000	136.9000	133.5000	134.0100	-1.369%	376,553	-17.409%
2026-03-17	136.0000	139.0000	134.9100	135.8700	+0.481%	355,523	-18.540%
2026-03-16	136.5100	138.0000	135.0000	135.2200	+1.129%	492,447	-18.148%
2026-03-13	133.2100	136.4750	132.8450	133.7100	+0.845%	419,558	-17.224%
2026-03-12	133.7600	134.6750	130.6700	132.5900	-2.057%	465,443	-16.525%
2026-03-11	134.9100	137.0100	133.9401	135.3750	+0.883%	456,189	-18.242%
2026-03-10	134.0200	135.6800	133.3250	134.1900	+0.172%	701,667	-17.520%
2026-03-09	128.9400	134.1900	127.7500	133.9600	+2.754%	504,341	-17.378%
2026-03-06	131.3800	132.6300	129.6800	130.3700	-2.912%	562,763	-15.103%
2026-03-05	137.4000	138.7900	133.0000	134.2800	-2.561%	485,986	-17.575%
2026-03-04	139.0400	142.5200	137.0400	137.8100	-0.412%	491,187	-19.687%
2026-03-03	139.9000	140.8200	136.1800	138.3800	-3.251%	647,266	-20.017%
2026-03-02	139.9000	143.6300	138.6900	143.0300	+1.353%	381,939	-22.618%
2026-02-27	142.9400	142.9400	138.9100	141.1200	-2.689%	997,916	-21.570%
2026-02-26	143.5700	145.9200	142.0200	145.0200	+1.010%	687,318	-23.679%
2026-02-25	145.1800	145.4500	143.2850	143.5700	-1.054%	501,438	-22.909%
2026-02-24	144.1800	146.7500	143.0550	145.1000	+1.504%	473,905	-23.722%
2026-02-23	141.8700	143.5500	139.8554	142.9500	+0.570%	601,540	-22.574%
2026-02-20	139.6900	144.6750	139.6900	142.1400	+1.319%	480,656	-22.133%
2026-02-19	145.2100	145.6200	136.8100	140.2900	-3.898%	667,416	-21.106%
2026-02-18	144.7200	146.5800	144.3601	145.9800	+1.206%	481,188	-24.181%
2026-02-17	143.5800	146.7300	141.5500	144.2400	-0.266%	685,003	-23.267%
2026-02-13	141.3400	146.4900	140.3800	144.6250	+1.813%	675,585	-23.471%
2026-02-12	141.2900	144.7900	139.2600	142.0500	+0.616%	563,310	-22.084%
2026-02-11	143.9990	146.8799	140.4700	141.1800	-0.633%	885,002	-21.604%
2026-02-10	139.4900	142.5299	139.2650	142.0800	+1.755%	952,652	-22.100%
2026-02-09	142.0900	142.5900	138.5600	139.6300	-2.206%	946,564	-20.733%
2026-02-06	140.0100	144.7600	138.6000	142.7800	+1.913%	999,428	-22.482%
2026-02-05	134.1100	141.4900	131.0350	140.1000	+3.847%	1,293,343	-20.999%
2026-02-04	128.0000	144.2400	126.1500	134.9100	+8.292%	2,027,021	-17.960%
2026-02-03	130.5000	130.8650	123.6950	124.5800	-4.558%	915,762	-11.157%
2026-02-02	126.0400	132.9000	125.3300	130.5300	+0.146%	834,077	-15.207%
2026-01-30	128.2700	131.7400	127.7150	130.3400	+0.123%	1,362,116	-15.084%
2026-01-29	130.2000	130.3200	125.0500	130.1800	-0.367%	696,142	-14.979%
2026-01-28	128.2300	131.5099	127.0000	130.6600	+0.818%	441,356	-15.292%
2026-01-27	129.4400	131.2000	128.8450	129.6000	+1.045%	395,083	-14.599%
2026-01-26	127.0700	128.3650	126.3600	128.2600	+0.730%	353,898	-13.707%
2026-01-23	129.9100	130.3082	125.8450	127.3300	-2.519%	365,760	-13.076%
2026-01-22	132.4000	133.3100	129.7100	130.6200	-0.510%	584,015	-15.266%
2026-01-21	127.2600	133.8700	126.4800	131.2900	+4.489%	1,097,779	-15.698%
2026-01-20	121.5600	127.6090	121.5600	125.6500	+1.980%	703,115	-11.914%
2026-01-16	124.1600	124.9974	122.2000	123.2100	-0.057%	281,120	-10.170%
2026-01-15	126.1200	126.5500	122.1500	123.2800	-0.884%	655,095	-10.221%
2026-01-14	123.5700	128.0000	122.9550	124.3800	+0.655%	494,607	-11.015%
2026-01-13	122.5700	124.6400	121.7900	123.5700	+1.779%	388,045	-10.431%
2026-01-12	121.0000	121.9700	119.0650	121.4100	-0.287%	291,099	-8.838%
2026-01-09	123.0400	123.4800	121.3700	121.7600	-0.863%	331,780	-9.100%
2026-01-08	118.8100	123.4500	118.5600	122.8200	+2.598%	494,781	-9.884%
2026-01-07	122.3300	123.2599	115.9300	119.7100	-2.722%	470,493	-7.543%
2026-01-06	118.7400	123.7500	118.7400	123.0600	+3.989%	561,039	-10.060%
2026-01-05	120.6900	122.9999	117.9900	118.3400	-1.111%	457,697	-6.473%
2026-01-02	120.2600	122.0300	119.4400	119.6700	+0.987%	276,235	-7.512%
2025-12-31	120.6800	120.7199	118.4500	118.5000	-1.578%	213,657	-6.599%
2025-12-30	120.1200	120.7400	119.6830	120.4000	+0.225%	245,935	-8.073%
2025-12-29	120.7800	121.7400	119.0300	120.1300	-0.612%	207,708	-7.866%
2025-12-26	122.0300	122.0600	120.5500	120.8700	-0.559%	207,881	-8.431%
2025-12-24	121.5600	122.4050	120.6900	121.5500	+0.338%	122,330	-8.943%
2025-12-23	120.2100	121.7650	119.7100	121.1400	+0.489%	255,463	-8.635%
2025-12-22	122.2600	122.3045	120.0833	120.5500	-0.487%	342,121	-8.187%
2025-12-19	119.6800	122.5300	119.6800	121.1400	+0.950%	1,694,104	-8.635%
2025-12-18	122.3300	123.0799	119.6801	120.0000	+0.008%	361,540	-7.767%
2025-12-17	121.4000	124.5950	119.3900	119.9900	-0.941%	404,325	-7.759%
2025-12-16	122.7800	123.0650	120.1900	121.1300	-0.916%	348,749	-8.627%
2025-12-15	124.1100	125.0000	121.8500	122.2500	-0.220%	456,996	-9.464%
2025-12-12	126.0200	126.9700	122.4100	122.5200	-2.777%	441,985	-9.664%
2025-12-11	126.0000	126.8900	124.5600	126.0200	-0.285%	372,899	-12.173%
2025-12-10	125.7700	127.0100	124.3500	126.3800	+0.822%	587,104	-12.423%
2025-12-09	122.5400	126.6400	122.2400	125.3500	+2.301%	545,435	-11.703%
2025-12-08	124.2700	125.3900	121.9400	122.5300	-1.042%	381,010	-9.671%
2025-12-05	123.4100	124.8450	122.4001	123.8200	+1.592%	444,374	-10.612%
2025-12-04	122.1700	123.5600	121.2100	121.8800	-0.221%	460,641	-9.189%
2025-12-03	122.8600	124.0072	121.8700	122.1500	+0.329%	639,948	-9.390%
2025-12-02	119.0300	122.2200	119.0150	121.7500	+2.829%	724,150	-9.092%
2025-12-01	119.3500	119.6200	117.7400	118.4000	-1.612%	490,533	-6.520%
2025-11-28	120.4300	121.0600	119.2800	120.3400	+0.476%	235,295	-8.027%
2025-11-26	118.7300	120.7100	117.8800	119.7700	+1.021%	463,667	-7.590%
2025-11-25	116.9800	118.8300	116.0000	118.5600	+1.524%	350,572	-6.646%
2025-11-24	117.6500	118.3000	116.0700	116.7800	-1.134%	373,047	-5.223%
2025-11-21	114.0100	118.7400	113.3100	118.1200	+4.080%	656,476	-6.299%
2025-11-20	117.3000	118.6400	113.3500	113.4900	-1.986%	454,545	-2.476%
2025-11-19	115.5100	117.9000	115.2920	115.7900	+0.242%	431,601	-4.413%
2025-11-18	114.6500	116.3500	114.0048	115.5100	+0.061%	538,047	-4.181%
2025-11-17	118.2200	119.5600	114.6800	115.4400	-3.244%	530,249	-4.123%
2025-11-14	117.4400	120.4000	117.2200	119.3100	-0.226%	705,869	-7.233%
2025-11-13	121.1500	123.3600	119.1900	119.5800	-1.524%	701,150	-7.443%
2025-11-12	121.5800	124.0000	121.3100	121.4300	+0.855%	452,924	-8.853%
2025-11-11	118.9900	120.9900	118.5750	120.4000	+1.398%	434,894	-8.073%
2025-11-10	120.3500	121.7300	118.6700	118.7400	+0.084%	696,894	-6.788%
2025-11-07	116.6500	119.6450	116.0000	118.6400	+0.017%	810,053	-6.709%
2025-11-06	120.0100	122.5800	118.5300	118.6200	-0.670%	722,833	-6.694%
2025-11-05	127.0500	130.2000	116.3946	119.4200	-7.876%	1,586,985	-7.319%
2025-11-04	129.6000	130.4575	128.6000	129.6300	-1.227%	614,069	-14.619%
2025-11-03	132.1900	132.3922	129.1100	131.2400	-1.063%	955,292	-15.666%
2025-10-31	132.5500	134.1510	131.6200	132.6500	+0.075%	721,064	-16.562%
2025-10-30	131.8700	135.5700	131.3550	132.5500	+0.952%	593,637	-16.499%
2025-10-29	136.0700	136.9200	130.5050	131.3000	-2.748%	692,503	-15.704%
2025-10-28	132.3900	136.2300	131.0420	135.0100	+1.649%	436,027	-18.021%
2025-10-27	131.9800	133.6900	131.7100	132.8200	+1.700%	355,370	-16.669%
2025-10-24	132.7800	132.9000	130.0000	130.6000	-0.662%	282,860	-15.253%
2025-10-23	127.5100	131.6300	127.1650	131.4700	+1.978%	326,726	-15.813%
2025-10-22	128.8500	129.9654	126.6300	128.9200	-1.203%	458,260	-14.148%
2025-10-21	130.3400	131.2900	129.6406	130.4900	-0.556%	346,452	-15.181%
2025-10-20	127.2000	131.8700	127.0000	131.2200	+4.019%	528,332	-15.653%
2025-10-17	125.1500	126.5250	122.5544	126.1500	+2.370%	480,524	-12.263%
2025-10-16	123.5100	125.0200	122.6450	123.2300	+0.514%	451,544	-10.184%
2025-10-15	123.7400	123.9900	121.2200	122.6000	+1.339%	414,638	-9.723%
2025-10-14	118.2900	122.2274	118.2900	120.9800	+0.290%	308,873	-8.514%
2025-10-13	118.9900	120.6400	117.6000	120.6300	+4.279%	505,635	-8.248%
2025-10-10	124.5800	124.8800	115.5400	115.6800	-7.293%	541,027	-4.322%
2025-10-09	126.7000	126.8300	123.4250	124.7800	-1.515%	276,376	-11.300%
2025-10-08	124.8000	127.3500	124.4100	126.7000	+2.235%	374,963	-12.644%
2025-10-07	129.0000	129.1700	123.4000	123.9300	-3.202%	345,548	-10.692%
2025-10-06	128.9000	129.5600	127.5000	128.0300	+0.684%	269,987	-13.552%
2025-10-03	126.6400	128.6500	125.7750	127.1600	+0.411%	414,346	-12.960%
2025-10-02	127.3400	129.0000	126.5200	126.6400	+0.740%	556,309	-12.603%
2025-10-01	124.5200	125.8600	123.0600	125.7100	+0.335%	805,303	-11.956%
2025-09-30	124.0000	125.9700	122.7808	125.2900	+1.008%	412,033	-11.661%
2025-09-29	127.5400	127.5400	122.6800	124.0400	-1.665%	579,680	-10.771%
2025-09-26	125.9100	127.0700	125.4500	126.1400	+0.430%	325,402	-12.256%
2025-09-25	125.5800	126.1000	122.6200	125.6000	-0.609%	322,267	-11.879%
2025-09-24	127.0600	127.9900	125.6445	126.3700	-0.847%	424,687	-12.416%
2025-09-23	127.2500	129.0700	125.4950	127.4500	+0.134%	806,474	-13.158%
2025-09-22	120.9900	128.1800	120.6500	127.2800	+5.961%	847,460	-13.042%
2025-09-19	122.2200	122.2200	118.3200	120.1200	-2.143%	1,675,708	-7.859%
2025-09-18	121.3400	122.8500	120.0000	122.7500	+3.004%	657,840	-9.833%
2025-09-17	118.9400	121.1200	117.3300	119.1700	+0.362%	380,484	-7.124%
2025-09-16	117.2900	118.9000	116.2500	118.7400	+1.853%	453,523	-6.788%
2025-09-15	117.1300	118.7200	115.9100	116.5800	-0.180%	364,469	-5.061%
2025-09-12	115.8400	117.3000	115.4600	116.7900	+1.398%	693,872	-5.232%
2025-09-11	113.2400	115.7000	113.1100	115.1800	+2.228%	495,339	-3.907%
2025-09-10	116.2000	116.6500	109.8800	112.6700	-3.221%	663,441	-1.766%
2025-09-09	117.8200	118.1200	115.7900	116.4200	-0.860%	622,922	-4.930%
2025-09-08	116.4100	117.7650	115.2000	117.4300	+1.478%	614,216	-5.748%
2025-09-05	116.1200	117.6900	115.2900	115.7200	+0.399%	383,720	-4.355%
2025-09-04	112.5600	115.3300	111.0001	115.2600	+1.856%	315,099	-3.974%
2025-09-03	113.7500	114.1300	111.5900	113.1600	-0.027%	397,777	-2.192%
2025-09-02	112.1200	113.3600	111.0500	113.1900	-0.876%	417,116	-2.218%
2025-08-29	115.8200	115.9900	113.6100	114.1900	-1.014%	356,305	-3.074%
2025-08-28	117.9200	118.0000	115.2500	115.3600	-1.570%	612,962	-4.057%
2025-08-27	116.0100	117.6600	115.7400	117.2000	+0.403%	531,764	-5.563%
2025-08-26	115.9900	118.6200	115.9900	116.7300	+0.621%	1,059,062	-5.183%
2025-08-25	117.3800	117.3800	115.6050	116.0100	-1.167%	278,168	-4.594%
2025-08-22	114.8800	118.2700	114.4850	117.3800	+2.992%	385,258	-5.708%
2025-08-21	111.8100	114.2500	111.8100	113.9700	+1.019%	382,195	-2.887%
2025-08-20	113.4100	113.6000	110.9000	112.8200	-0.256%	459,899	-1.897%
2025-08-19	113.2200	114.0000	112.5000	113.1100	+0.106%	408,007	-2.148%
2025-08-18	110.9700	113.3000	110.9700	112.9900	+1.738%	623,145	-2.044%
2025-08-15	112.2800	113.1900	110.1000	111.0600	-0.945%	535,603	-0.342%
2025-08-14	108.5400	112.3525	107.3900	112.1200	+1.319%	515,312	-1.284%
2025-08-13	108.6600	111.0300	108.1000	110.6600	+1.859%	483,165	+0.018%
2025-08-12	105.5400	108.7100	104.5500	108.6400	+3.952%	546,508	+1.878%
2025-08-11	104.0700	106.0500	104.0700	104.5100	+0.665%	679,185	+5.904%
2025-08-08	100.3500	103.9800	99.7800	103.8200	+3.160%	509,177	+6.608%
2025-08-07	99.9500	100.7400	98.6700	100.6400	+3.486%	680,830	+9.976%
2025-08-06	107.0000	107.0000	92.0200	97.2500	-7.354%	1,961,821	+13.810%
2025-08-05	105.4500	107.0950	103.9950	104.9700	-0.578%	1,288,023	+5.440%
2025-08-04	101.5700	105.6900	101.4300	105.5800	+3.429%	745,760	+4.830%
2025-08-01	99.9600	102.5600	99.3246	102.0800	+1.360%	618,249	+8.425%
2025-07-31	102.4300	103.6300	100.4650	100.7100	-3.098%	420,814	+9.900%
2025-07-30	106.2700	106.2700	103.2850	103.9300	-1.085%	343,730	+6.495%
2025-07-29	104.8600	106.0000	103.5700	105.0700	+0.951%	390,073	+5.339%
2025-07-28	101.6100	104.4300	101.4700	104.0800	+2.876%	410,449	+6.341%
2025-07-25	100.1400	101.2400	99.6450	101.1700	+0.867%	457,066	+9.400%
2025-07-24	102.0900	102.5000	100.1300	100.3000	-2.555%	597,699	+10.349%
2025-07-23	103.7000	103.7000	101.6400	102.9300	-1.323%	361,871	+7.529%
2025-07-22	104.3200	105.0100	103.6900	104.3100	-0.306%	373,710	+6.107%
2025-07-21	103.7200	105.4770	103.7200	104.6300	+1.219%	418,431	+5.782%
2025-07-18	104.1700	104.1700	102.7456	103.3700	-0.010%	267,294	+7.072%
2025-07-17	101.8800	103.9400	101.6450	103.3800	+1.066%	480,934	+7.061%
2025-07-16	102.1200	102.5200	100.4697	102.2900	+0.147%	290,921	+8.202%
2025-07-15	105.4600	106.0000	102.1300	102.1400	-1.920%	366,809	+8.361%
2025-07-14	103.8400	104.4000	102.1400	104.1400	-0.278%	478,556	+6.280%
2025-07-11	104.5100	105.7150	104.0000	104.4300	-1.787%	248,286	+5.985%
2025-07-10	105.3200	107.5200	104.9200	106.3300	+1.315%	506,901	+4.091%
2025-07-09	107.6600	107.9700	102.3300	104.9500	-2.517%	796,174	+5.460%
2025-07-08	107.3300	109.1300	106.9200	107.6600	+1.413%	617,932	+2.805%
2025-07-07	109.0800	109.4990	106.0800	106.1600	-3.727%	331,382	+4.258%
2025-07-03	110.0000	111.4800	109.9300	110.2700	+0.777%	257,777	+0.372%
2025-07-02	108.5200	109.8200	107.8400	109.4200	+0.395%	387,197	+1.152%
2025-07-01	104.0500	109.9000	104.0500	108.9900	+4.542%	833,140	+1.551%
2025-06-30	106.1700	106.5700	104.0500	104.2550	-1.628%	546,196	+6.163%
2025-06-27	107.7700	108.5000	105.0801	105.9800	-1.396%	689,235	+4.435%
2025-06-26	107.6300	108.4200	106.8600	107.4800	-0.093%	814,491	+2.977%
2025-06-25	107.3000	107.6600	105.5200	107.5800	+0.806%	413,889	+2.882%
2025-06-24	106.2200	108.3500	105.8901	106.7200	+1.003%	423,766	+3.711%
2025-06-23	104.4900	106.3800	103.8500	105.6600	+1.265%	416,163	+4.751%
2025-06-20	104.9400	105.8000	102.7200	104.3400	0.000%	728,230	+6.076%
2025-06-18	103.4900	105.3250	103.1050	104.3400	+0.968%	450,938	+6.076%
2025-06-17	103.0600	104.1500	102.8200	103.3400	-0.721%	360,601	+7.103%
2025-06-16	101.9400	104.0900	101.7150	104.0900	+3.182%	423,351	+6.331%
2025-06-13	101.5500	102.5500	100.7500	100.8800	-1.782%	353,042	+9.715%
2025-06-12	101.9400	103.0443	101.6000	102.7100	+0.039%	388,028	+7.760%
2025-06-11	105.6000	106.2117	102.1800	102.6700	-2.451%	568,925	+7.802%
2025-06-10	104.0200	106.0600	103.4200	105.2500	+2.363%	430,111	+5.159%
2025-06-09	101.9500	103.5800	101.7750	102.8200	+1.762%	701,670	+7.644%
2025-06-06	100.9100	101.7800	100.5700	101.0400	+0.990%	390,737	+9.541%
2025-06-05	101.2700	102.2600	99.8400	100.0500	-0.950%	376,687	+10.625%
2025-06-04	101.1900	101.2000	100.1400	101.0100	+0.970%	573,170	+9.573%
2025-06-03	97.7800	100.6500	96.3900	100.0400	+2.353%	713,049	+10.636%
2025-06-02	97.8900	98.2600	96.7300	97.7400	-0.630%	558,920	+13.239%
2025-05-30	99.1900	99.5700	96.9700	98.3600	-1.453%	616,371	+12.525%
2025-05-29	102.3000	102.5400	99.4650	99.8100	-0.607%	465,858	+10.891%
2025-05-28	102.1900	103.0300	100.3200	100.4200	-1.732%	568,964	+10.217%
2025-05-27	101.6700	102.5300	100.9950	102.1900	+2.303%	439,751	+8.308%
2025-05-23	99.1100	101.3500	99.0000	99.8900	-2.241%	769,253	+10.802%
2025-05-22	104.4500	106.4000	102.0600	102.1800	-2.042%	528,021	+8.319%
2025-05-21	105.0000	107.1800	104.0200	104.3100	-1.529%	688,572	+6.107%
2025-05-20	106.2800	106.5000	105.1400	105.9300	+0.455%	565,431	+4.484%
2025-05-19	104.8900	105.6600	104.0700	105.4500	-0.734%	576,013	+4.960%
2025-05-16	106.5000	106.8900	105.6650	106.2300	-0.617%	575,566	+4.189%
2025-05-15	107.0800	107.9800	106.3050	106.8900	-0.512%	712,200	+3.546%
2025-05-14	107.2300	108.6600	106.8200	107.4400	+0.186%	513,488	+3.016%
2025-05-13	105.8300	107.8600	105.4100	107.2400	+1.332%	751,503	+3.208%
2025-05-12	105.3600	107.2000	105.0000	105.8300	+5.272%	766,278	+4.583%
2025-05-09	99.2100	101.0100	98.5100	100.5300	+3.034%	741,587	+10.096%
2025-05-08	98.1000	99.7600	96.6900	97.5700	+0.941%	962,745	+13.437%
2025-05-07	97.7700	97.9850	91.3200	96.6600	-2.087%	1,502,149	+14.504%
2025-05-06	97.2500	98.9800	96.7000	98.7200	+0.234%	1,033,879	+12.115%
2025-05-05	97.2500	99.6100	97.2500	98.4900	+0.295%	504,280	+12.377%
2025-05-02	97.4200	99.0874	97.4200	98.2000	+2.784%	420,183	+12.709%
2025-05-01	96.4700	97.2200	95.1000	95.5400	-0.521%	503,953	+15.847%
2025-04-30	92.0300	96.2325	91.7900	96.0400	+2.662%	589,665	+15.244%
2025-04-29	92.6500	94.4400	91.4800	93.5500	-0.123%	361,979	+18.311%
2025-04-28	93.1100	94.0200	92.2000	93.6650	+0.273%	372,471	+18.166%
2025-04-25	91.2100	93.7900	91.2100	93.4100	+1.093%	400,270	+18.488%
2025-04-24	90.8900	93.2000	89.6400	92.4000	+4.101%	557,594	+19.784%
2025-04-23	89.9400	91.2750	87.9400	88.7600	+2.329%	473,214	+24.696%
2025-04-22	86.0500	87.5600	85.6700	86.7400	+1.119%	463,509	+27.600%
2025-04-21	84.0400	85.9100	83.4335	85.7800	+0.234%	715,046	+29.028%
2025-04-17	86.4200	86.4800	85.0400	85.5800	+0.070%	519,759	+29.329%
2025-04-16	84.9400	86.4910	83.0400	85.5200	-1.645%	465,761	+29.420%
2025-04-15	87.8600	88.6100	86.8600	86.9500	-0.526%	458,251	+27.292%
2025-04-14	88.3800	88.9800	86.0000	87.4100	+1.321%	755,619	+26.622%
2025-04-11	84.8500	87.4000	82.0200	86.2700	+1.674%	879,223	+28.295%
2025-04-10	87.0000	87.8800	81.6700	84.8500	-5.963%	829,543	+30.442%
2025-04-09	77.9400	90.8900	76.7000	90.2300	+16.531%	1,423,374	+22.664%
2025-04-08	84.8500	85.5500	75.8300	77.4300	-6.632%	960,327	+42.942%
2025-04-07	80.3300	88.4200	78.5000	82.9300	-0.360%	1,316,529	+33.462%
2025-04-04	85.0600	86.6500	82.1550	83.2300	-6.325%	1,091,331	+32.981%
2025-04-03	94.9400	95.1600	88.4200	88.8500	-9.870%	1,064,526	+24.569%
2025-04-02	98.4800	99.9700	98.0300	98.5800	-1.252%	479,530	+12.274%
2025-04-01	99.2900	100.6265	98.0150	99.8300	+0.176%	401,364	+10.868%
2025-03-31	98.0700	99.9200	96.0100	99.6550	+0.146%	550,841	+11.063%
2025-03-28	102.3600	102.8300	99.0200	99.5100	-3.632%	443,648	+11.225%
2025-03-27	103.0700	104.3100	101.9834	103.2600	-0.048%	535,071	+7.186%
2025-03-26	102.8100	104.6150	102.6750	103.3100	+0.633%	359,631	+7.134%
2025-03-25	102.2500	103.7200	101.7400	102.6600	+0.078%	312,558	+7.812%
2025-03-24	101.5900	103.2400	101.4750	102.5800	+2.796%	410,591	+7.896%
2025-03-21	98.5700	100.1000	97.2711	99.7900	-0.080%	2,354,857	+10.913%
2025-03-20	99.5800	100.9730	99.1900	99.8700	-1.168%	390,972	+10.824%

document.getElementById("BJ5h9K").onerror = function(){this.style.display='none';}; .dark-mode .PJQGfx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PJQGfx{ color: #333333; background-color: white; border: 2px solid #333333; }CRUSCirrus Logic Incstock NASDAQ

CRUS
Cirrus Logic Inc
stock NASDAQ