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

$CRUS: Cirrus Logic, Inc. - Common Stock





Clear duplicates of prices



2026-01-22
CRUS 2026-01-22 16:01:42129.99 129.72 -1.13%
CRUS 2026-01-22 17:01:10135.00 129.00 -0.53%
CRUS 2026-01-22 18:01:43135.00 130.62 -0.50%
CRUS 2026-01-22 19:01:27135.00 129.00 -0.65%
CRUS 2026-01-22 21:01:370.00 0.00 -0.65%
2026-01-23
CRUS 2026-01-23 05:01:22208.99 54.19 -0.65%
CRUS 2026-01-23 06:01:46159.56 123.29 -0.65%
CRUS 2026-01-23 08:01:38144.34 129.60 -0.65%
CRUS 2026-01-23 09:01:21132.97 129.60 -0.65%
CRUS 2026-01-23 11:01:23128.95 128.72 -1.33%
CRUS 2026-01-23 12:01:32127.40 127.00 -2.60%
CRUS 2026-01-23 13:01:25126.99 126.73 -2.95%
CRUS 2026-01-23 14:01:35126.61 126.46 -3.08%
CRUS 2026-01-23 15:01:28127.00 126.81 -2.78%
CRUS 2026-01-23 16:01:39126.95 126.81 -2.80%
CRUS 2026-01-23 17:01:18129.50 124.87 -2.31%
CRUS 2026-01-23 18:01:48129.50 124.99 -2.32%
CRUS 2026-01-23 19:01:21129.50 127.00 -2.32%
CRUS 2026-01-23 21:01:410.00 0.00 -2.32%
2026-01-26
CRUS 2026-01-26 05:01:19203.72 53.35 -2.32%
CRUS 2026-01-26 06:01:37148.27 121.39 -2.32%
CRUS 2026-01-26 07:01:15150.49 121.39 -2.32%
CRUS 2026-01-26 08:01:34129.79 123.01 -0.15%
CRUS 2026-01-26 09:01:18129.79 123.29 -0.15%
CRUS 2026-01-26 10:01:33128.66 123.71 -0.15%
CRUS 2026-01-26 11:01:15127.47 127.31 0.05%
CRUS 2026-01-26 12:01:35127.55 127.05 -0.21%
CRUS 2026-01-26 13:01:11126.89 126.70 -0.44%
CRUS 2026-01-26 14:01:46126.81 126.46 -0.51%
CRUS 2026-01-26 15:01:53127.47 127.12 0.04%
CRUS 2026-01-26 16:01:44127.80 127.54 0.28%
CRUS 2026-01-26 17:01:16129.50 126.60 0.71%
CRUS 2026-01-26 18:01:39129.50 126.60 0.73%
CRUS 2026-01-26 19:01:32129.50 126.60 1.61%
CRUS 2026-01-26 20:01:54129.50 128.30 1.61%
CRUS 2026-01-26 21:02:200.00 0.00 1.61%
2026-01-27
CRUS 2026-01-27 05:01:17205.21 53.35 1.61%
CRUS 2026-01-27 06:01:49157.39 121.39 1.61%
CRUS 2026-01-27 07:01:11149.26 121.39 1.61%
CRUS 2026-01-27 08:01:39129.99 125.91 1.61%
CRUS 2026-01-27 09:01:17129.79 125.91 1.61%
CRUS 2026-01-27 10:01:45129.99 125.91 1.61%
CRUS 2026-01-27 11:01:21130.00 129.46 1.08%
CRUS 2026-01-27 12:01:36129.76 129.62 1.17%
CRUS 2026-01-27 13:01:11130.37 130.13 1.55%
CRUS 2026-01-27 14:01:35130.81 130.47 2.00%
CRUS 2026-01-27 15:01:24130.44 130.28 1.72%
CRUS 2026-01-27 16:01:34130.59 130.22 1.77%
CRUS 2026-01-27 17:01:18131.00 129.00 1.06%
CRUS 2026-01-27 18:01:40130.00 127.09 1.05%
CRUS 2026-01-27 19:01:15131.44 129.50 1.22%
CRUS 2026-01-27 21:01:390.00 0.00 1.05%
CRUS 2026-01-27 22:02:38131.44 129.50 1.22%
2026-01-28
CRUS 2026-01-28 05:01:23138.00 56.96 1.22%
CRUS 2026-01-28 06:01:39138.00 129.61 1.22%
CRUS 2026-01-28 08:01:35132.00 120.03 1.17%
CRUS 2026-01-28 09:01:12130.99 120.03 1.17%
CRUS 2026-01-28 10:01:30132.00 120.03 -0.31%
CRUS 2026-01-28 11:01:12128.72 127.93 -0.83%
CRUS 2026-01-28 12:01:33129.70 129.22 0.00%
CRUS 2026-01-28 13:01:12130.38 130.25 0.58%
CRUS 2026-01-28 14:01:30130.50 130.09 0.61%
CRUS 2026-01-28 15:01:15130.98 130.60 0.84%
CRUS 2026-01-28 16:01:56130.68 130.41 0.84%
CRUS 2026-01-28 17:01:33141.70 130.00 0.83%
CRUS 2026-01-28 19:01:22132.50 130.00 0.83%
CRUS 2026-01-28 21:02:050.00 0.00 0.83%
2026-01-29
CRUS 2026-01-29 05:01:18209.05 53.35 0.83%
CRUS 2026-01-29 06:01:42148.27 130.66 0.83%
CRUS 2026-01-29 07:01:18136.59 130.66 0.83%
CRUS 2026-01-29 08:01:35132.97 130.66 0.83%
CRUS 2026-01-29 09:01:27132.97 130.68 1.30%
CRUS 2026-01-29 10:01:30131.30 130.66 0.19%
CRUS 2026-01-29 11:01:15128.34 128.03 -1.91%
CRUS 2026-01-29 12:01:37125.91 125.61 -3.70%
CRUS 2026-01-29 13:01:21128.25 128.10 -2.00%
CRUS 2026-01-29 14:01:38127.12 126.91 -2.74%
CRUS 2026-01-29 15:01:46128.02 127.90 -2.08%
CRUS 2026-01-29 16:01:37129.19 128.96 -1.23%
CRUS 2026-01-29 17:01:24133.00 127.65 -0.36%
CRUS 2026-01-29 19:01:22133.00 127.65 0.27%
CRUS 2026-01-29 21:02:010.00 0.00 0.27%
2026-01-30
CRUS 2026-01-30 05:01:15203.28 53.35 0.27%
CRUS 2026-01-30 06:01:42128.73 121.39 0.27%
CRUS 2026-01-30 07:01:23128.73 125.39 0.27%
CRUS 2026-01-30 08:01:39130.26 125.39 -2.79%
CRUS 2026-01-30 09:01:16130.27 126.56 -2.79%
CRUS 2026-01-30 10:01:36129.10 127.00 -1.29%
CRUS 2026-01-30 11:01:14130.49 129.74 -0.11%
CRUS 2026-01-30 12:01:34130.37 130.28 0.08%
CRUS 2026-01-30 13:01:18129.20 128.91 -0.93%
CRUS 2026-01-30 14:01:33128.05 127.75 -1.74%
CRUS 2026-01-30 15:01:19129.23 128.97 -0.85%
CRUS 2026-01-30 16:01:31129.45 129.28 -0.68%
CRUS 2026-01-30 17:01:21130.21 127.78 0.12%
CRUS 2026-01-30 18:01:42130.34 127.78 0.12%
CRUS 2026-01-30 21:02:060.00 0.00 0.12%
2026-02-02
CRUS 2026-02-02 05:01:12130.34 127.50 0.12%
CRUS 2026-02-02 07:01:20138.40 124.00 -1.94%
CRUS 2026-02-02 08:01:39128.12 122.33 -2.83%
CRUS 2026-02-02 09:01:16128.12 122.33 -2.57%
CRUS 2026-02-02 10:01:36128.82 122.33 -2.57%
CRUS 2026-02-02 11:01:14130.91 130.25 0.08%
CRUS 2026-02-02 12:01:34130.41 130.13 0.03%
CRUS 2026-02-02 13:01:18132.38 131.88 1.39%
CRUS 2026-02-02 14:01:32132.40 131.96 1.44%
CRUS 2026-02-02 15:01:35131.55 131.41 0.94%
CRUS 2026-02-02 16:01:52131.09 130.90 0.51%
CRUS 2026-02-02 17:01:16133.15 123.00 0.07%
CRUS 2026-02-02 18:01:48133.15 123.00 0.51%
CRUS 2026-02-02 21:02:210.00 0.00 0.51%
2026-02-03
CRUS 2026-02-03 05:01:13138.00 53.58 0.51%
CRUS 2026-02-03 06:01:35138.00 111.48 0.51%
CRUS 2026-02-03 07:01:17138.00 123.00 0.51%
CRUS 2026-02-03 10:01:35132.34 123.00 1.06%
CRUS 2026-02-03 11:01:11128.49 127.81 -2.08%
CRUS 2026-02-03 12:01:33127.42 127.13 -2.54%
CRUS 2026-02-03 13:01:23125.87 125.65 -3.72%
CRUS 2026-02-03 14:01:42124.54 124.26 -4.65%
CRUS 2026-02-03 15:01:19124.18 123.89 -4.99%
CRUS 2026-02-03 16:01:41124.32 124.12 -4.80%
CRUS 2026-02-03 17:00:55
8-K Sec report https://www.sec.gov/Archives/edgar/data/772406/000077240626000004/0000772406-26-000004-index.htm
8-K - CIRRUS LOGIC, INC. (0000772406) (Filer)
CRUS 2026-02-03 17:01:20140.00 137.88 6.08%
CRUS 2026-02-03 17:06:27
10-Q Sec report https://www.sec.gov/Archives/edgar/data/772406/000077240626000006/0000772406-26-000006-index.htm
10-Q - CIRRUS LOGIC, INC. (0000772406) (Filer)
CRUS 2026-02-03 18:01:43132.99 127.27 1.28%
CRUS 2026-02-03 19:01:20133.70 129.56 0.36%
CRUS 2026-02-03 20:01:38134.00 130.00 -0.41%
CRUS 2026-02-03 20:50:29
Cirrus Logic, Inc. (CRUS) Q3 2026 Earnings Call Transcript
CRUS 2026-02-03 21:02:200.00 0.00 4.92%
2026-02-04
CRUS 2026-02-04 05:01:19202.38 57.00 4.92%
CRUS 2026-02-04 06:01:35153.81 121.66 4.92%
CRUS 2026-02-04 08:01:29142.20 121.66 4.92%
CRUS 2026-02-04 09:01:10130.50 121.66 4.27%
CRUS 2026-02-04 10:01:35130.00 125.27 2.72%
CRUS 2026-02-04 11:00:28
Cirrus Logic, Inc. 2026 Q3 - Results - Earnings Call Presentation
CRUS 2026-02-04 11:01:12140.59 138.88 11.48%
CRUS 2026-02-04 12:01:50136.22 135.78 8.71%
CRUS 2026-02-04 13:01:20134.20 133.41 7.08%
CRUS 2026-02-04 14:01:53132.55 132.28 6.08%
CRUS 2026-02-04 15:01:18133.73 133.41 6.79%
CRUS 2026-02-04 16:01:39135.77 135.41 8.32%
CRUS 2026-02-04 17:01:11139.00 132.91 7.91%
CRUS 2026-02-04 18:01:38135.00 132.91 8.37%
CRUS 2026-02-04 19:01:17139.00 132.91 8.37%
CRUS 2026-02-04 21:02:410.00 0.00 8.37%
2026-02-05
CRUS 2026-02-05 05:01:22141.87 54.19 8.37%
CRUS 2026-02-05 06:01:39141.87 111.76 8.37%
CRUS 2026-02-05 07:01:24141.87 114.38 0.00%
CRUS 2026-02-05 08:01:39141.87 124.73 0.00%
CRUS 2026-02-05 09:35:30
Cirrus Logic's Record Earnings Hide The Real Story
CRUS 2026-02-05 10:01:34141.87 126.68 0.00%
2026-02-06
CRUS 2026-02-06 10:02:17143.99 140.71 -0.07%
CRUS 2026-02-06 11:01:16141.39 140.91 0.62%
CRUS 2026-02-06 12:01:38144.30 143.91 2.87%
CRUS 2026-02-06 13:01:22144.68 144.53 3.36%
CRUS 2026-02-06 14:01:42143.71 143.35 2.54%
CRUS 2026-02-06 15:01:23143.87 143.72 2.74%
CRUS 2026-02-06 16:01:43142.91 142.83 2.04%
CRUS 2026-02-06 17:01:22145.00 136.00 1.99%
CRUS 2026-02-06 18:01:39145.00 136.00 1.92%
CRUS 2026-02-06 19:01:20143.23 142.03 1.92%
CRUS 2026-02-06 20:01:40145.00 136.00 1.92%
CRUS 2026-02-06 21:01:220.00 0.00 1.92%
2026-02-09
CRUS 2026-02-09 05:01:22145.00 130.87 1.92%
CRUS 2026-02-09 06:01:41145.00 138.62 1.92%
CRUS 2026-02-09 08:01:37144.00 130.87 1.92%
CRUS 2026-02-09 09:01:17145.00 130.87 -0.56%
CRUS 2026-02-09 10:01:37145.00 134.65 0.00%
CRUS 2026-02-09 11:01:14141.00 140.72 -1.41%
CRUS 2026-02-09 12:01:35141.01 140.74 -1.43%
CRUS 2026-02-09 13:01:19140.69 140.41 -1.63%
CRUS 2026-02-09 14:01:34140.97 140.74 -1.29%
CRUS 2026-02-09 15:01:20140.01 139.74 -2.09%
CRUS 2026-02-09 16:02:06140.52 140.41 -1.65%
CRUS 2026-02-09 17:01:15140.00 134.72 -2.25%
CRUS 2026-02-09 18:01:32140.00 134.72 -2.21%
CRUS 2026-02-09 19:01:21144.00 134.72 -1.95%
2026-02-10
CRUS 2026-02-10 05:01:25223.40 55.86 -1.95%
CRUS 2026-02-10 06:01:39159.56 111.01 -1.95%
CRUS 2026-02-10 07:01:15159.56 117.62 -0.81%
CRUS 2026-02-10 08:01:40154.14 137.00 -0.81%
CRUS 2026-02-10 09:01:24153.05 137.00 -0.81%
CRUS 2026-02-10 10:01:42153.05 138.97 -0.41%
CRUS 2026-02-10 11:01:17139.99 139.61 0.06%
CRUS 2026-02-10 12:01:32139.89 139.74 0.13%
CRUS 2026-02-10 13:01:33141.21 141.00 1.05%
CRUS 2026-02-10 14:09:58141.71 141.53 1.40%
CRUS 2026-02-10 15:01:38142.07 141.85 1.59%
CRUS 2026-02-10 16:01:40141.80 141.63 1.49%
CRUS 2026-02-10 17:01:22144.00 138.47 1.73%
CRUS 2026-02-10 18:02:26144.00 138.47 1.77%
CRUS 2026-02-10 21:03:050.00 0.00 1.77%
2026-02-11
CRUS 2026-02-11 05:01:18148.50 57.15 1.77%
CRUS 2026-02-11 06:01:35148.50 118.91 1.77%
CRUS 2026-02-11 08:01:32148.50 128.94 1.77%
CRUS 2026-02-11 09:01:12148.00 128.94 1.77%
CRUS 2026-02-11 10:01:32148.00 128.94 0.13%
CRUS 2026-02-11 11:01:31144.41 143.86 1.42%
CRUS 2026-02-11 12:01:35143.59 143.12 0.99%
CRUS 2026-02-11 13:01:15143.89 143.72 1.27%
CRUS 2026-02-11 14:01:38144.52 144.16 1.64%
CRUS 2026-02-11 15:01:15142.67 142.34 0.23%
CRUS 2026-02-11 16:01:42141.66 141.50 -0.36%
CRUS 2026-02-11 17:01:17143.00 136.69 -0.64%
CRUS 2026-02-11 18:01:56143.00 136.69 -0.63%
CRUS 2026-02-11 21:01:370.00 0.00 -0.63%
2026-02-12
CRUS 2026-02-12 05:01:22225.88 109.00 -0.63%
CRUS 2026-02-12 06:01:53159.56 125.29 -0.63%
CRUS 2026-02-12 07:01:24159.56 128.61 -0.63%
CRUS 2026-02-12 08:01:38145.00 128.61 -0.63%
CRUS 2026-02-12 11:01:43144.37 143.86 2.22%
CRUS 2026-02-12 12:02:06143.37 143.16 1.50%
CRUS 2026-02-12 13:07:00140.38 140.25 -0.58%
CRUS 2026-02-12 14:01:39139.99 139.53 -0.88%
CRUS 2026-02-12 15:01:34140.30 140.00 -0.80%
CRUS 2026-02-12 16:01:41141.50 141.28 0.23%
CRUS 2026-02-12 17:01:55142.05 139.28 0.62%
CRUS 2026-02-12 18:01:34146.60 139.28 0.62%
CRUS 2026-02-12 19:01:26146.60 140.50 0.62%
CRUS 2026-02-12 20:01:40146.60 141.00 0.62%
CRUS 2026-02-12 21:02:450.00 0.00 0.62%
2026-02-13
CRUS 2026-02-13 05:02:43148.50 136.50 0.62%
CRUS 2026-02-13 06:01:39148.50 124.83 0.62%
CRUS 2026-02-13 07:01:16146.99 136.50 0.62%
CRUS 2026-02-13 08:02:42143.99 136.50 0.62%
CRUS 2026-02-13 10:01:46146.00 136.50 0.62%
CRUS 2026-02-13 11:01:52143.94 143.72 1.33%
CRUS 2026-02-13 12:01:35146.41 146.00 2.95%
CRUS 2026-02-13 13:01:56145.32 145.00 2.24%
CRUS 2026-02-13 14:02:01144.44 144.28 1.69%
CRUS 2026-02-13 15:01:16144.44 144.10 1.47%
CRUS 2026-02-13 16:01:35144.65 144.47 1.74%
CRUS 2026-02-13 17:01:13146.27 135.90 1.83%
CRUS 2026-02-13 18:01:33146.16 135.90 1.82%
CRUS 2026-02-13 20:01:34146.27 135.90 1.82%
CRUS 2026-02-13 21:02:010.00 0.00 1.82%
2026-02-17
CRUS 2026-02-17 05:01:25229.39 109.00 1.82%
CRUS 2026-02-17 06:01:33146.99 136.50 1.82%
CRUS 2026-02-17 08:01:38157.39 132.05 1.82%
CRUS 2026-02-17 09:01:19144.99 143.00 -0.44%
CRUS 2026-02-17 10:01:33170.20 143.00 -0.44%
CRUS 2026-02-17 11:01:18144.00 143.44 -0.53%
CRUS 2026-02-17 12:01:38143.92 143.56 -0.58%
CRUS 2026-02-17 13:01:21143.57 143.15 -0.92%
CRUS 2026-02-17 14:01:33143.51 143.09 -0.93%
CRUS 2026-02-17 15:01:20144.34 144.13 -0.28%
CRUS 2026-02-17 16:01:35144.89 144.59 0.10%
CRUS 2026-02-17 17:01:20144.52 141.46 -0.27%
CRUS 2026-02-17 18:01:34144.52 130.78 -0.26%
CRUS 2026-02-17 20:01:33144.52 130.78 -0.13%
CRUS 2026-02-17 21:02:520.00 0.00 -0.13%
2026-02-18
CRUS 2026-02-18 05:01:18146.99 136.50 -0.13%
CRUS 2026-02-18 08:01:36150.00 143.00 -0.71%
CRUS 2026-02-18 09:01:23145.99 143.00 0.25%
CRUS 2026-02-18 11:01:19145.45 145.00 0.55%
CRUS 2026-02-18 12:01:34145.25 144.97 0.66%
CRUS 2026-02-18 13:01:20145.76 145.25 0.93%
CRUS 2026-02-18 14:01:36145.80 145.56 1.02%
CRUS 2026-02-18 15:01:22145.29 145.19 0.68%
CRUS 2026-02-18 16:01:39145.09 145.00 0.57%
CRUS 2026-02-18 17:01:19147.00 143.15 1.20%
CRUS 2026-02-18 18:01:35147.00 143.15 1.19%
CRUS 2026-02-18 21:02:470.00 0.00 1.19%
2026-02-19
CRUS 2026-02-19 05:01:22146.99 136.50 1.19%
CRUS 2026-02-19 07:01:34146.99 136.50 0.09%
CRUS 2026-02-19 09:01:20146.99 136.50 -1.50%
CRUS 2026-02-19 10:01:32145.99 136.50 -1.50%
CRUS 2026-02-19 11:01:18142.34 141.97 -2.52%
CRUS 2026-02-19 12:01:38137.64 137.19 -5.77%
CRUS 2026-02-19 13:01:20138.15 137.63 -5.72%
CRUS 2026-02-19 14:01:33138.49 138.19 -5.27%
CRUS 2026-02-19 15:01:20139.28 139.06 -4.69%
CRUS 2026-02-19 16:01:36139.41 139.22 -4.57%
CRUS 2026-02-19 17:01:21148.50 135.58 -3.94%
CRUS 2026-02-19 18:01:36148.50 135.58 -3.89%
CRUS 2026-02-19 20:01:34148.50 140.00 -3.89%
CRUS 2026-02-19 22:03:040.00 0.00 -3.89%
2026-02-20
CRUS 2026-02-20 05:01:18224.46 136.50 -3.89%
CRUS 2026-02-20 06:01:36159.56 140.30 0.84%
CRUS 2026-02-20 07:01:20159.56 140.50 0.84%
CRUS 2026-02-20 08:01:35154.14 140.50 0.23%
CRUS 2026-02-20 09:01:24153.05 136.50 0.00%
CRUS 2026-02-20 10:01:35145.00 136.50 0.00%
CRUS 2026-02-20 11:01:18143.95 143.72 2.41%
CRUS 2026-02-20 12:01:34142.44 142.16 1.30%
CRUS 2026-02-20 13:01:41141.73 141.52 0.86%
CRUS 2026-02-20 14:01:44141.62 141.46 0.86%
CRUS 2026-02-20 15:01:30141.88 141.75 1.07%
CRUS 2026-02-20 16:01:35142.05 141.93 1.14%
CRUS 2026-02-20 17:01:58143.00 137.00 1.27%
CRUS 2026-02-20 18:01:37143.00 137.00 1.33%
CRUS 2026-02-20 21:03:100.00 0.00 1.33%


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.