TipRanks
Go Ultimate55% OFF

Cirrus Logic (CRU) Historical Prices

DE:CRU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026100.55100.5598.3098.3098.30-3.15%50.22
Oct 29, 202699.60101.5099.60101.50101.50-0.29%67256.07
Oct 28, 2026103.60103.60101.80101.80101.80-0.15%00.00
Oct 27, 2026100.55101.95100.55101.95101.95+1.19%00.00
Oct 26, 202699.28100.7599.28100.75100.75+1.42%00.00
Oct 23, 202699.3699.3697.9699.3499.34+1.00%00.00
Oct 22, 202697.4298.3697.1098.3698.36+0.14%00.00
Oct 21, 202696.5898.2296.5898.2298.22+0.20%20021.91
Oct 20, 202696.7898.0296.2698.0298.02+1.18%101.12
Oct 19, 202696.8497.3696.8496.8896.88-1.18%00.00
Oct 16, 202696.4698.0496.4698.0498.04+2.00%00.00
Oct 15, 202694.6696.1292.9096.1296.12-0.02%353.61
Oct 14, 202697.3297.3296.1496.1496.14-0.83%00.00
Oct 13, 202694.7496.9494.3096.9496.94+0.50%100.70
Oct 12, 202696.2896.4696.1296.4696.46-0.64%302.16
Oct 09, 2026101.10101.1595.1297.0897.08-3.50%1058.60
Oct 08, 2026100.75100.8099.74100.60100.60-2.85%100.83
Oct 07, 2026105.95105.95103.55103.55103.55-1.66%00.00
Oct 06, 2026108.45108.95105.30105.30105.30-2.50%353.04
Oct 05, 2026108.80109.15108.00108.00108.00-0.83%00.00
Oct 02, 2026107.00108.90107.00108.90108.90+2.30%838.13
Oct 01, 2026107.15107.25106.45106.45106.45-0.51%00.00
Sep 30, 2026106.50107.00106.50107.00107.00+1.13%00.00
Sep 29, 2026104.50106.00104.50105.80105.80+2.07%00.00
Sep 28, 2026104.45104.85103.65103.65103.65-1.61%00.00
Sep 25, 2026104.90105.35104.50105.35105.35+1.35%00.00
Sep 24, 2026105.75105.75103.95103.95103.95-1.61%00.00
Sep 23, 2026105.25105.65105.25105.65105.65+0.43%00.00
Sep 22, 2026104.60105.45104.60105.20105.20+1.59%00.00
Sep 21, 2026104.50104.90103.55103.55103.55-0.62%00.00
Sep 18, 2026104.80105.85104.20104.20104.20-0.57%00.00
Sep 17, 2026102.95104.80102.95104.80104.80+1.65%00.00
Sep 16, 2026106.45107.90103.10103.10103.10-2.04%00.00
Sep 15, 2026100.70105.25100.70105.25105.25+3.95%00.00
Sep 14, 2026101.90101.90101.05101.25101.25-2.27%00.00
Sep 11, 2026100.55103.60100.55103.60103.60+6.21%748.09
Sep 10, 202693.9297.5493.9297.5497.54+4.39%80.89
Sep 09, 202695.2695.4493.4493.4493.44-3.01%00.00
Sep 08, 202698.0098.5696.3496.3496.34-1.97%00.00
Sep 07, 202698.2898.2898.2898.2898.28+0.53%00.00
Sep 04, 202698.1498.1497.7697.7697.76+0.08%9212.13
Sep 03, 202697.6897.6897.6897.6897.68+4.09%00.00
Sep 02, 202693.8493.8493.8493.8493.84+0.97%00.00
Sep 01, 202692.9492.9492.9492.9492.94-0.62%00.00
Aug 31, 202693.5293.5293.5293.5293.52-0.47%00.00
Aug 28, 202693.9693.9693.9693.9693.96-0.78%00.00
Aug 27, 202694.7094.7094.7094.7094.70-0.25%00.00
Aug 26, 202694.9494.9494.9494.9494.94-0.59%00.00
Aug 25, 202695.5095.5095.5095.5095.50-0.85%00.00
Aug 24, 202696.3296.3296.3296.3296.32-2.81%00.00