investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$CRUS: Cirrus Logic, Inc. - Common Stock





Clear duplicates of prices



2025-06-05
CRUS 2025-06-05 19:01:02102.00 95.00 -0.95%
CRUS 2025-06-05 20:01:150.00 0.00 -0.95%
2025-06-06
CRUS 2025-06-06 05:01:01119.40 89.03 -0.95%
CRUS 2025-06-06 08:01:17108.00 93.96 -0.95%
CRUS 2025-06-06 10:01:21101.12 100.83 0.95%
CRUS 2025-06-06 11:01:05101.65 101.50 1.48%
CRUS 2025-06-06 12:01:19101.40 101.20 1.21%
CRUS 2025-06-06 13:01:04101.04 100.95 0.99%
CRUS 2025-06-06 14:01:22101.14 101.02 1.07%
CRUS 2025-06-06 15:01:04101.16 101.07 1.09%
CRUS 2025-06-06 16:01:22103.00 100.00 0.99%
CRUS 2025-06-06 17:01:04102.96 99.09 1.00%
CRUS 2025-06-06 18:01:23101.00 93.96 0.96%
CRUS 2025-06-06 20:01:210.00 0.00 0.96%
2025-06-09
CRUS 2025-06-09 05:01:01119.40 76.73 0.96%
CRUS 2025-06-09 07:01:01119.40 88.73 0.96%
CRUS 2025-06-09 08:01:21101.50 88.73 0.96%
CRUS 2025-06-09 09:01:02101.50 100.24 0.96%
CRUS 2025-06-09 10:01:16102.58 101.85 1.25%
CRUS 2025-06-09 11:01:03102.33 102.20 1.16%
CRUS 2025-06-09 12:01:14102.23 102.16 1.18%
CRUS 2025-06-09 13:01:03102.54 102.43 1.50%
CRUS 2025-06-09 14:01:19102.89 102.80 1.82%
CRUS 2025-06-09 15:01:02103.30 103.20 2.18%
CRUS 2025-06-09 16:01:18104.00 102.00 1.79%
CRUS 2025-06-09 17:01:00104.00 102.82 1.77%
CRUS 2025-06-09 18:01:20104.00 98.71 1.77%
CRUS 2025-06-09 20:01:150.00 0.00 1.77%
2025-06-10
CRUS 2025-06-10 05:00:57119.40 91.07 1.77%
CRUS 2025-06-10 06:01:12119.40 102.79 1.77%
CRUS 2025-06-10 07:01:02114.42 102.79 1.77%
CRUS 2025-06-10 08:01:19108.99 102.79 1.77%
CRUS 2025-06-10 09:01:00108.99 102.80 1.77%
CRUS 2025-06-10 10:01:20104.69 104.06 1.52%
CRUS 2025-06-10 11:01:00104.94 104.74 2.03%
CRUS 2025-06-10 12:01:21105.44 105.30 2.58%
CRUS 2025-06-10 13:01:03105.93 105.79 3.08%
CRUS 2025-06-10 14:01:14105.45 105.33 2.55%
CRUS 2025-06-10 15:01:00105.45 105.30 2.58%
CRUS 2025-06-10 16:01:14106.00 104.00 2.35%
CRUS 2025-06-10 17:01:00106.51 104.00 2.30%
CRUS 2025-06-10 20:01:170.00 0.00 2.30%
2025-06-11
CRUS 2025-06-11 05:01:04109.99 104.85 2.30%
CRUS 2025-06-11 06:01:15109.99 95.88 2.30%
CRUS 2025-06-11 07:00:57109.99 100.22 2.30%
CRUS 2025-06-11 08:01:16109.78 104.84 -0.24%
CRUS 2025-06-11 09:00:59106.99 105.42 1.67%
CRUS 2025-06-11 10:01:19105.76 105.45 0.40%
CRUS 2025-06-11 11:01:00105.12 104.98 -0.14%
CRUS 2025-06-11 12:01:13104.28 104.08 -0.98%
CRUS 2025-06-11 13:00:58103.48 103.41 -1.76%
CRUS 2025-06-11 14:01:12102.97 102.81 -2.35%
CRUS 2025-06-11 15:00:59102.55 102.39 -2.70%
CRUS 2025-06-11 16:01:13104.00 102.00 -2.50%
CRUS 2025-06-11 17:00:57102.89 102.68 -2.23%
CRUS 2025-06-11 18:01:14102.82 100.22 -2.43%
CRUS 2025-06-11 20:01:130.00 0.00 -2.43%
2025-06-12
CRUS 2025-06-12 05:01:03119.23 102.02 -2.43%
CRUS 2025-06-12 08:01:19102.66 98.36 -0.62%
CRUS 2025-06-12 09:01:02104.20 101.31 -0.83%
CRUS 2025-06-12 10:01:17101.90 101.78 -0.67%
CRUS 2025-06-12 11:01:00102.53 102.38 -0.27%
CRUS 2025-06-12 12:01:19102.34 102.24 -0.37%
CRUS 2025-06-12 13:00:57102.76 102.55 -0.01%
CRUS 2025-06-12 14:01:14102.80 102.71 0.10%
CRUS 2025-06-12 15:01:00102.89 102.82 0.21%
CRUS 2025-06-12 16:01:12102.96 102.46 0.05%
CRUS 2025-06-12 17:01:02104.20 100.72 0.05%
CRUS 2025-06-12 18:01:17104.20 100.00 0.05%
CRUS 2025-06-12 20:01:140.00 0.00 0.05%
2025-06-13
CRUS 2025-06-13 12:01:14102.42 102.24 -0.32%
CRUS 2025-06-13 13:01:02102.46 102.25 -0.31%
CRUS 2025-06-13 14:01:19102.41 102.20 -0.34%
CRUS 2025-06-13 15:01:03101.74 101.62 -0.94%
CRUS 2025-06-13 16:01:21102.77 100.00 -1.77%
CRUS 2025-06-13 17:01:00101.26 98.92 -1.77%
CRUS 2025-06-13 18:01:19101.26 88.73 -1.77%
CRUS 2025-06-13 19:01:03101.26 100.94 -1.77%
CRUS 2025-06-13 20:01:210.00 0.00 -1.77%
2025-06-16
CRUS 2025-06-16 05:01:04119.23 100.20 -1.77%
CRUS 2025-06-16 07:01:04119.23 100.88 -1.77%
CRUS 2025-06-16 08:01:17109.78 100.90 0.49%
CRUS 2025-06-16 09:01:04102.77 101.30 0.49%
CRUS 2025-06-16 10:01:23102.57 102.17 1.35%
CRUS 2025-06-16 11:01:00103.18 102.97 2.21%
CRUS 2025-06-16 12:01:16102.47 102.26 1.51%
CRUS 2025-06-16 13:01:02103.39 103.26 2.43%
CRUS 2025-06-16 14:01:18103.52 103.44 2.50%
CRUS 2025-06-16 15:01:00103.82 103.75 2.85%
CRUS 2025-06-16 16:01:17104.20 101.13 3.05%
CRUS 2025-06-16 17:00:59104.73 102.07 3.10%
CRUS 2025-06-16 18:01:19109.78 101.13 3.10%
CRUS 2025-06-16 20:01:140.00 0.00 3.10%
2025-06-17
CRUS 2025-06-17 05:01:31119.23 99.99 3.10%
CRUS 2025-06-17 07:01:03114.05 91.44 3.10%
CRUS 2025-06-17 08:01:15107.56 88.73 3.10%
CRUS 2025-06-17 09:00:56103.88 103.00 3.10%
CRUS 2025-06-17 10:01:17103.89 103.55 -0.43%
CRUS 2025-06-17 11:00:58103.80 103.65 -0.37%
CRUS 2025-06-17 12:01:15103.74 103.62 -0.40%
CRUS 2025-06-17 13:01:02103.03 102.88 -1.06%
CRUS 2025-06-17 14:01:17103.62 103.50 -0.53%
CRUS 2025-06-17 15:01:05103.64 103.47 -0.51%
CRUS 2025-06-17 16:01:15103.55 103.07 -0.74%
CRUS 2025-06-17 17:00:58104.20 101.34 -0.72%
CRUS 2025-06-17 18:01:17104.20 97.51 -0.72%
CRUS 2025-06-17 20:01:190.00 0.00 -0.72%
2025-06-18
CRUS 2025-06-18 05:01:07105.68 103.35 0.20%
CRUS 2025-06-18 06:01:23105.68 103.35 0.96%
CRUS 2025-06-18 07:01:05105.68 88.74 -0.68%
CRUS 2025-06-18 08:01:18105.68 86.88 0.55%
CRUS 2025-06-18 09:01:05103.79 103.20 0.44%
CRUS 2025-06-18 10:01:18104.63 103.51 0.77%
CRUS 2025-06-18 11:01:06105.09 104.98 1.67%
CRUS 2025-06-18 12:01:14105.02 104.91 1.61%
CRUS 2025-06-18 13:01:00104.54 104.35 1.03%
CRUS 2025-06-18 14:01:19104.87 104.59 1.37%
CRUS 2025-06-18 15:01:06104.16 104.00 0.79%
CRUS 2025-06-18 16:01:23105.00 103.00 0.96%
CRUS 2025-06-18 17:01:02105.68 102.32 0.97%
CRUS 2025-06-18 18:01:16104.81 103.83 0.97%
CRUS 2025-06-18 19:01:06104.72 103.74 0.97%
CRUS 2025-06-18 20:01:200.00 0.00 0.97%
2025-06-20
CRUS 2025-06-20 05:00:55109.99 78.90 0.97%
CRUS 2025-06-20 07:01:02109.99 88.73 0.97%
CRUS 2025-06-20 08:01:13107.56 103.20 0.97%
CRUS 2025-06-20 09:00:57107.56 104.46 0.97%
CRUS 2025-06-20 10:01:18105.26 104.85 0.75%
CRUS 2025-06-20 11:01:00103.15 102.79 -1.33%
CRUS 2025-06-20 12:01:15103.75 103.63 -0.62%
CRUS 2025-06-20 13:00:58103.72 103.53 -0.74%
CRUS 2025-06-20 14:01:20103.69 103.52 -0.71%
CRUS 2025-06-20 15:00:58103.97 103.86 -0.42%
CRUS 2025-06-20 16:05:57106.41 102.32 0.00%
CRUS 2025-06-20 18:07:20109.78 100.75 0.00%
CRUS 2025-06-20 19:01:09105.34 100.75 0.00%
CRUS 2025-06-20 20:01:150.00 0.00 0.00%
2025-06-23
CRUS 2025-06-23 05:00:58109.99 78.90 0.00%
CRUS 2025-06-23 07:00:58105.34 88.73 0.00%
CRUS 2025-06-23 09:02:14104.34 103.07 0.00%
CRUS 2025-06-23 10:03:10105.32 104.97 1.04%
CRUS 2025-06-23 11:01:01105.34 105.17 0.93%
CRUS 2025-06-23 12:01:12105.03 104.82 0.62%
CRUS 2025-06-23 13:01:03104.27 103.98 -0.10%
CRUS 2025-06-23 14:01:18105.20 104.95 0.80%
CRUS 2025-06-23 15:00:59105.53 105.35 1.13%
CRUS 2025-06-23 16:01:17106.07 105.57 1.27%
CRUS 2025-06-23 17:01:00106.11 103.62 1.27%
CRUS 2025-06-23 18:01:15106.08 105.16 1.46%
CRUS 2025-06-23 19:00:59109.78 103.49 -0.20%
CRUS 2025-06-23 20:01:12109.78 105.38 -0.20%
CRUS 2025-06-23 21:01:040.00 0.00 -0.20%
2025-06-24
CRUS 2025-06-24 05:00:59109.99 106.52 2.20%
CRUS 2025-06-24 06:01:21109.99 105.00 2.20%
CRUS 2025-06-24 07:01:07109.99 105.89 2.20%
CRUS 2025-06-24 08:01:17108.49 105.89 2.20%
CRUS 2025-06-24 09:00:59106.96 105.94 1.26%
CRUS 2025-06-24 10:01:15106.88 106.62 0.96%
CRUS 2025-06-24 11:01:01107.91 107.80 2.08%
CRUS 2025-06-24 12:01:17106.80 106.62 0.93%
CRUS 2025-06-24 13:01:09106.94 106.80 1.15%
CRUS 2025-06-24 14:01:18106.95 106.84 1.24%
CRUS 2025-06-24 15:01:00107.01 106.93 1.29%
CRUS 2025-06-24 16:01:21106.99 106.78 1.03%
CRUS 2025-06-24 17:01:05107.22 106.22 1.01%
CRUS 2025-06-24 18:01:19107.20 106.21 1.01%
CRUS 2025-06-24 19:01:05107.17 106.18 1.01%
CRUS 2025-06-24 20:01:12108.00 106.00 1.01%
CRUS 2025-06-24 21:00:590.00 0.00 1.01%
2025-06-25
CRUS 2025-06-25 05:01:03109.99 94.19 1.01%
CRUS 2025-06-25 06:01:10109.89 94.19 1.07%
CRUS 2025-06-25 08:01:14107.99 102.99 1.07%
CRUS 2025-06-25 09:01:03107.74 106.72 1.07%
CRUS 2025-06-25 10:01:15106.16 105.53 -0.72%
CRUS 2025-06-25 11:01:04106.59 106.34 -0.13%
CRUS 2025-06-25 12:01:16106.71 106.56 -0.07%
CRUS 2025-06-25 13:01:03106.80 106.64 0.04%
CRUS 2025-06-25 14:01:14106.72 106.43 0.05%
CRUS 2025-06-25 15:01:00107.25 107.03 0.41%
CRUS 2025-06-25 16:01:12107.75 107.29 0.81%
CRUS 2025-06-25 17:01:02107.84 105.50 0.81%
CRUS 2025-06-25 18:01:14107.84 105.00 0.81%
CRUS 2025-06-25 19:01:09114.00 105.00 0.81%
CRUS 2025-06-25 21:01:060.00 0.00 0.81%
2025-06-26
CRUS 2025-06-26 05:01:03109.99 78.90 0.81%
CRUS 2025-06-26 07:01:05110.00 103.70 0.81%
CRUS 2025-06-26 08:01:12109.78 107.59 0.81%
CRUS 2025-06-26 09:01:03108.01 107.59 0.03%
CRUS 2025-06-26 10:01:12107.70 107.11 -0.16%
CRUS 2025-06-26 11:00:58108.19 108.02 0.52%
CRUS 2025-06-26 12:01:13108.06 107.88 0.37%
CRUS 2025-06-26 13:01:04107.46 107.28 -0.19%
CRUS 2025-06-26 14:01:11107.56 107.37 -0.08%
CRUS 2025-06-26 15:01:00108.07 107.92 0.37%
CRUS 2025-06-26 16:01:09107.62 107.41 0.04%
CRUS 2025-06-26 17:00:59108.51 106.86 -0.65%
CRUS 2025-06-26 20:01:140.00 0.00 -0.65%
2025-06-27
CRUS 2025-06-27 05:00:40109.99 105.01 -0.65%
CRUS 2025-06-27 07:00:36110.00 96.03 -0.65%
CRUS 2025-06-27 08:00:45108.49 105.01 -0.65%
CRUS 2025-06-27 10:00:41108.32 107.72 0.41%
CRUS 2025-06-27 11:00:35108.09 107.73 0.35%
CRUS 2025-06-27 12:00:40107.58 107.39 0.04%
CRUS 2025-06-27 13:00:34106.55 106.25 -0.91%
CRUS 2025-06-27 14:00:39106.33 106.28 -1.07%
CRUS 2025-06-27 15:00:46105.41 105.29 -1.97%
CRUS 2025-06-27 16:00:38105.95 105.91 -1.45%
CRUS 2025-06-27 17:00:33106.50 105.00 -1.40%
CRUS 2025-06-27 18:00:30106.35 105.36 -1.40%
CRUS 2025-06-27 19:00:27106.50 105.00 -1.40%
CRUS 2025-06-27 20:00:41106.23 105.24 -1.40%
CRUS 2025-06-27 21:00:330.00 0.00 -1.40%
2025-06-30
CRUS 2025-06-30 05:00:39109.99 105.76 -1.40%
CRUS 2025-06-30 08:00:39106.99 105.76 -1.40%
CRUS 2025-06-30 09:00:39106.48 96.71 -1.40%
CRUS 2025-06-30 10:00:38105.17 104.53 -1.22%
CRUS 2025-06-30 11:00:36104.90 104.80 -1.02%
CRUS 2025-06-30 12:00:36104.83 104.66 -1.07%
CRUS 2025-06-30 13:00:37104.58 104.49 -1.36%
CRUS 2025-06-30 14:00:45104.66 104.54 -1.30%
CRUS 2025-06-30 15:00:36104.46 104.32 -1.46%
CRUS 2025-06-30 16:00:44104.30 104.21 -1.61%
CRUS 2025-06-30 17:00:40106.51 103.20 -1.61%
CRUS 2025-06-30 18:00:45104.65 103.87 -1.61%
CRUS 2025-06-30 19:00:33104.61 103.84 -1.61%
CRUS 2025-06-30 20:00:37104.72 103.95 -1.61%
CRUS 2025-06-30 21:00:320.00 0.00 -1.61%
2025-07-01
CRUS 2025-07-01 05:00:39109.99 101.21 -1.61%
CRUS 2025-07-01 07:00:36114.30 101.21 -1.61%
CRUS 2025-07-01 08:00:41104.99 102.75 0.24%
CRUS 2025-07-01 09:00:38104.19 102.75 0.24%
CRUS 2025-07-01 10:00:35105.09 104.83 0.64%
CRUS 2025-07-01 11:00:38105.85 105.71 1.43%
CRUS 2025-07-01 12:00:36108.39 108.10 3.76%
CRUS 2025-07-01 13:00:38107.97 107.75 3.34%
CRUS 2025-07-01 14:00:47108.90 108.67 4.28%
CRUS 2025-07-01 15:00:39109.55 109.45 4.94%
CRUS 2025-07-01 16:00:38109.02 108.86 4.42%
CRUS 2025-07-01 17:00:40110.00 98.77 4.55%
CRUS 2025-07-01 18:00:37109.45 108.46 4.55%
CRUS 2025-07-01 19:00:41109.54 108.55 4.55%
CRUS 2025-07-01 20:00:39109.52 108.56 4.97%
CRUS 2025-07-01 21:00:350.00 0.00 4.97%
2025-07-02
CRUS 2025-07-02 05:00:40114.86 78.90 4.97%
CRUS 2025-07-02 06:00:40114.86 78.90 -0.46%
CRUS 2025-07-02 07:00:34114.86 78.90 0.39%
CRUS 2025-07-02 08:00:41109.96 108.01 -0.46%
CRUS 2025-07-02 09:00:38109.99 108.23 -0.52%
CRUS 2025-07-02 10:00:40108.43 108.00 -0.93%
CRUS 2025-07-02 11:00:35108.69 108.48 -0.45%
CRUS 2025-07-02 12:00:37108.95 108.77 -0.16%
CRUS 2025-07-02 13:00:39109.35 109.21 0.29%
CRUS 2025-07-02 14:00:45109.42 109.30 0.36%
CRUS 2025-07-02 15:00:35109.48 109.40 0.42%
CRUS 2025-07-02 16:00:39109.39 109.34 0.38%
CRUS 2025-07-02 17:00:43110.00 109.00 0.40%
CRUS 2025-07-02 18:00:41109.94 109.03 0.40%
CRUS 2025-07-02 19:00:41109.92 109.03 0.40%
CRUS 2025-07-02 21:00:470.00 0.00 0.40%
2025-07-03
CRUS 2025-07-03 05:00:40110.99 78.90 -0.50%
CRUS 2025-07-03 07:00:42111.00 99.69 -0.50%
CRUS 2025-07-03 08:00:48114.91 109.01 -0.50%
CRUS 2025-07-03 09:00:43110.22 109.01 -0.01%
CRUS 2025-07-03 10:00:41110.52 110.20 0.79%
CRUS 2025-07-03 11:00:41110.04 109.87 0.45%
CRUS 2025-07-03 12:00:40110.46 110.28 0.86%
CRUS 2025-07-03 13:00:37110.30 110.03 0.69%
CRUS 2025-07-03 14:00:36111.00 109.50 0.78%
CRUS 2025-07-03 18:00:390.00 0.00 0.78%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.