CRUS(CRUS)
CRUS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $106.18 | $109.39 | $106.02 | $107.99 | 766,622 |
| 10/12/2026 | $106.70 | $108.58 | $105.77 | $106.33 | 871,921 |
| 10/9/2026 | $110.48 | $111.29 | $106.33 | $106.87 | 1.21M |
| 10/8/2026 | $110.20 | $113.85 | $107.13 | $113.20 | 905,652 |
| 10/7/2026 | $118.19 | $118.82 | $112.59 | $112.68 | 775,700 |
| 10/6/2026 | $122.08 | $122.50 | $117.75 | $118.87 | 753,600 |
| 10/5/2026 | $121.09 | $122.17 | $119.80 | $121.35 | 770,509 |
| 10/2/2026 | $121.85 | $123.00 | $120.09 | $121.17 | 531,306 |
| 10/1/2026 | $119.99 | $121.30 | $118.63 | $120.17 | 509,534 |
| 9/30/2026 | $121.01 | $121.96 | $119.45 | $119.97 | 671,902 |
| 9/29/2026 | $121.00 | $121.00 | $119.14 | $120.80 | 714,909 |
| 9/28/2026 | $120.00 | $120.14 | $116.94 | $119.53 | 857,564 |
| 9/25/2026 | $119.03 | $120.67 | $118.53 | $119.92 | 383,200 |
| 9/24/2026 | $119.54 | $119.59 | $117.67 | $118.80 | 454,567 |
| 9/23/2026 | $120.14 | $120.86 | $118.97 | $120.45 | 479,374 |
| 9/22/2026 | $119.79 | $120.76 | $119.02 | $120.38 | 605,233 |
| 9/21/2026 | $119.00 | $120.56 | $117.79 | $119.98 | 624,503 |
| 9/18/2026 | $120.84 | $121.29 | $118.23 | $118.82 | 2.04M |
| 9/17/2026 | $120.07 | $121.52 | $117.93 | $120.37 | 744,593 |
| 9/16/2026 | $123.09 | $123.61 | $115.92 | $118.00 | 874,600 |
| 9/15/2026 | $117.88 | $124.75 | $117.55 | $122.21 | 1.42M |
| 9/14/2026 | $115.97 | $118.82 | $114.71 | $116.34 | 851,930 |
| 9/11/2026 | $117.00 | $120.46 | $116.83 | $118.79 | 1.10M |
| 9/10/2026 | $109.60 | $116.57 | $108.77 | $116.48 | 1.10M |
| 9/9/2026 | $110.00 | $111.17 | $108.21 | $110.72 | 921,099 |
| 9/8/2026 | $114.14 | $114.55 | $110.41 | $110.76 | 1.15M |
| 9/4/2026 | $113.13 | $114.09 | $111.27 | $113.21 | 1.08M |
| 9/3/2026 | $112.31 | $114.29 | $111.66 | $113.13 | 889,137 |
| 9/2/2026 | $109.30 | $114.53 | $109.30 | $113.06 | 1.27M |
| 9/1/2026 | $107.90 | $109.37 | $106.26 | $109.07 | 1.45M |
| 8/31/2026 | $108.92 | $109.75 | $108.08 | $109.51 | 1.19M |
| 8/28/2026 | $110.85 | $110.85 | $108.12 | $108.48 | 611,486 |
| 8/27/2026 | $111.56 | $111.93 | $108.81 | $110.88 | 603,988 |
| 8/26/2026 | $111.66 | $112.46 | $109.92 | $110.34 | 676,018 |
| 8/25/2026 | $112.84 | $113.01 | $110.58 | $111.43 | 590,483 |
| 8/24/2026 | $114.51 | $114.71 | $111.46 | $111.64 | 719,652 |
| 8/21/2026 | $117.18 | $117.26 | $114.67 | $115.33 | 613,451 |
| 8/20/2026 | $117.89 | $119.95 | $116.44 | $116.90 | 697,600 |
| 8/19/2026 | $118.16 | $119.44 | $116.28 | $118.07 | 1.02M |
| 8/18/2026 | $118.71 | $119.89 | $116.00 | $116.88 | 816,900 |
| 8/17/2026 | $120.97 | $121.96 | $119.61 | $119.87 | 734,500 |
| 8/14/2026 | $123.00 | $123.00 | $119.97 | $121.09 | 535,600 |
| 8/13/2026 | $121.98 | $123.35 | $120.76 | $121.22 | 797,800 |
| 8/12/2026 | $124.80 | $125.99 | $121.22 | $121.89 | 873,010 |
| 8/11/2026 | $123.58 | $125.77 | $120.82 | $121.99 | 719,511 |
| 8/10/2026 | $124.96 | $125.90 | $121.69 | $121.84 | 998,900 |
| 8/7/2026 | $125.79 | $126.57 | $122.67 | $124.92 | 902,130 |
| 8/6/2026 | $122.15 | $129.65 | $119.85 | $123.51 | 1.72M |
| 8/5/2026 | $132.09 | $134.38 | $128.78 | $129.42 | 995,519 |
| 8/4/2026 | $129.08 | $133.76 | $127.05 | $133.59 | 549,442 |
| 8/3/2026 | $127.99 | $129.07 | $125.44 | $127.33 | 800,030 |
| 7/31/2026 | $132.21 | $133.84 | $128.84 | $129.35 | 886,700 |
| 7/30/2026 | $134.39 | $137.04 | $131.07 | $131.86 | 703,200 |
| 7/29/2026 | $134.32 | $136.39 | $131.75 | $134.07 | 893,505 |
| 7/28/2026 | $134.69 | $136.83 | $133.10 | $136.16 | 760,607 |
| 7/27/2026 | $134.33 | $136.33 | $132.86 | $136.12 | 513,630 |
| 7/24/2026 | $133.53 | $136.71 | $132.89 | $133.61 | 543,600 |
| 7/23/2026 | $137.09 | $137.09 | $131.63 | $133.53 | 1.01M |
| 7/22/2026 | $138.81 | $140.67 | $138.25 | $139.49 | 404,800 |
| 7/21/2026 | $139.11 | $140.75 | $137.56 | $139.42 | 465,015 |
| 7/20/2026 | $138.57 | $139.79 | $136.64 | $136.79 | 603,847 |
| 7/17/2026 | $134.02 | $138.59 | $134.02 | $137.98 | 688,243 |
| 7/16/2026 | $136.33 | $137.23 | $134.77 | $136.97 | 666,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
