Cirrus Logic, Inc.CRUSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $124.16 | $125.00 | $122.20 | $123.21 | 281,120 |
| 1/15/2026 | $126.12 | $126.55 | $122.15 | $123.28 | 655,726 |
| 1/14/2026 | $123.57 | $128.00 | $122.96 | $124.38 | 494,607 |
| 1/13/2026 | $122.57 | $124.64 | $121.79 | $123.57 | 388,100 |
| 1/12/2026 | $121.00 | $121.97 | $119.07 | $121.41 | 291,100 |
| 1/9/2026 | $123.04 | $123.48 | $121.37 | $121.76 | 335,600 |
| 1/8/2026 | $118.81 | $123.45 | $118.56 | $122.82 | 494,800 |
| 1/7/2026 | $122.33 | $123.26 | $115.93 | $119.71 | 470,500 |
| 1/6/2026 | $118.74 | $123.75 | $118.74 | $123.06 | 561,039 |
| 1/5/2026 | $120.69 | $123.00 | $117.99 | $118.34 | 457,697 |
| 1/2/2026 | $120.26 | $122.03 | $119.44 | $119.67 | 276,235 |
| 12/31/2025 | $120.68 | $120.72 | $118.45 | $118.50 | 213,700 |
| 12/30/2025 | $120.12 | $120.74 | $119.68 | $120.40 | 245,935 |
| 12/29/2025 | $120.78 | $121.74 | $119.03 | $120.13 | 207,708 |
| 12/26/2025 | $122.03 | $122.06 | $120.55 | $120.87 | 207,900 |
| 12/24/2025 | $121.56 | $122.41 | $120.69 | $121.55 | 122,330 |
| 12/23/2025 | $120.21 | $121.77 | $119.71 | $121.14 | 255,500 |
| 12/22/2025 | $122.26 | $122.30 | $120.08 | $120.55 | 342,121 |
| 12/19/2025 | $119.68 | $122.53 | $119.68 | $121.14 | 1.69M |
| 12/18/2025 | $122.33 | $123.08 | $119.68 | $120.00 | 361,942 |
| 12/17/2025 | $121.40 | $124.60 | $119.39 | $119.99 | 404,325 |
| 12/16/2025 | $122.78 | $123.07 | $120.19 | $121.13 | 348,749 |
| 12/15/2025 | $124.11 | $125.00 | $121.85 | $122.25 | 457,000 |
| 12/12/2025 | $126.02 | $126.97 | $122.41 | $122.52 | 442,000 |
| 12/11/2025 | $126.00 | $126.89 | $124.56 | $126.02 | 373,100 |
| 12/10/2025 | $125.77 | $127.01 | $124.35 | $126.38 | 587,300 |
| 12/9/2025 | $122.54 | $126.64 | $122.24 | $125.35 | 545,435 |
| 12/8/2025 | $124.27 | $125.39 | $121.94 | $122.53 | 381,500 |
| 12/5/2025 | $123.41 | $124.85 | $122.40 | $123.82 | 444,400 |
| 12/4/2025 | $122.17 | $123.56 | $121.21 | $121.88 | 460,641 |
| 12/3/2025 | $122.86 | $124.01 | $121.87 | $122.15 | 639,948 |
| 12/2/2025 | $119.03 | $122.22 | $119.02 | $121.75 | 724,150 |
| 12/1/2025 | $119.35 | $119.62 | $117.74 | $118.40 | 490,533 |
| 11/28/2025 | $120.43 | $121.06 | $119.28 | $120.34 | 235,300 |
| 11/26/2025 | $118.73 | $120.71 | $117.88 | $119.77 | 463,700 |
| 11/25/2025 | $116.98 | $118.83 | $116.00 | $118.56 | 350,600 |
| 11/24/2025 | $117.65 | $118.30 | $116.07 | $116.78 | 373,047 |
| 11/21/2025 | $114.01 | $118.74 | $113.31 | $118.12 | 656,476 |
| 11/20/2025 | $117.30 | $118.64 | $113.35 | $113.49 | 454,545 |
| 11/19/2025 | $115.51 | $117.90 | $115.29 | $115.79 | 431,601 |
| 11/18/2025 | $114.65 | $116.35 | $114.00 | $115.51 | 538,047 |
| 11/17/2025 | $118.22 | $119.56 | $114.68 | $115.44 | 530,249 |
| 11/14/2025 | $117.44 | $120.40 | $117.22 | $119.31 | 705,900 |
| 11/13/2025 | $121.15 | $123.36 | $119.19 | $119.58 | 701,200 |
| 11/12/2025 | $121.58 | $124.00 | $121.31 | $121.43 | 452,924 |
| 11/11/2025 | $118.99 | $120.99 | $118.58 | $120.40 | 434,900 |
| 11/10/2025 | $120.35 | $121.73 | $118.67 | $118.74 | 696,900 |
| 11/7/2025 | $116.65 | $119.65 | $116.00 | $118.64 | 810,100 |
| 11/6/2025 | $120.01 | $122.58 | $118.53 | $118.62 | 722,833 |
| 11/5/2025 | $127.05 | $130.20 | $116.39 | $119.42 | 1.59M |
| 11/4/2025 | $129.60 | $130.46 | $128.60 | $129.63 | 614,069 |
| 11/3/2025 | $132.19 | $132.39 | $129.11 | $131.24 | 955,300 |
| 10/31/2025 | $132.55 | $134.15 | $131.62 | $132.65 | 721,100 |
| 10/30/2025 | $131.87 | $135.57 | $131.35 | $132.55 | 593,637 |
| 10/29/2025 | $136.07 | $136.92 | $130.51 | $131.30 | 692,503 |
| 10/28/2025 | $132.39 | $136.23 | $131.04 | $135.01 | 436,027 |
| 10/27/2025 | $131.98 | $133.69 | $131.71 | $132.82 | 355,400 |
| 10/24/2025 | $132.78 | $132.90 | $130.00 | $130.60 | 282,860 |
| 10/23/2025 | $127.51 | $131.63 | $127.17 | $131.47 | 326,726 |
| 10/22/2025 | $128.85 | $129.97 | $126.63 | $128.92 | 458,260 |
| 10/21/2025 | $130.34 | $131.29 | $129.64 | $130.49 | 346,452 |
| 10/20/2025 | $127.20 | $131.87 | $127.00 | $131.22 | 528,332 |