Cirrus Logic, Inc. (BIT:1CRUS)
Italy · Delayed Price · Currency is EUR 121.00
+2.00 (1.68%)
Last updated: Feb 10, 2026, 5:16 PM CET
Cirrus Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.48% | - |
| Feb 10, 2026 | 114.00 | 114.00 | 114.00 | 121.00 | 121.00 | 1.68% | 4 |
| Feb 9, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Feb 6, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | - |
| Feb 5, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3.51% | - |
| Feb 4, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4.59% | - |
| Feb 3, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Feb 2, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Jan 30, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 3.70% | - |
| Jan 29, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Jan 28, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Jan 27, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Jan 26, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Jan 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Jan 22, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Jan 21, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 8.57% | - |
| Jan 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Jan 19, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Jan 16, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Jan 15, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Jan 14, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Jan 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 8.63% | - |
| Jan 12, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -8.80% | - |
| Jan 9, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | - |
| Jan 8, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 4.95% | - |
| Jan 7, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -4.72% | - |
| Jan 6, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Jan 5, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jan 2, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 4.90% | - |
| Dec 30, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Dec 29, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Dec 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -4.67% | - |
| Dec 22, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Dec 19, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -3.70% | - |
| Dec 18, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3.85% | - |
| Dec 17, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.97% | - |
| Dec 16, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -5.61% | - |
| Dec 15, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Dec 12, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 3.92% | - |
| Dec 11, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -8.11% | - |
| Dec 10, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Dec 9, 2025 | 109.00 | 109.00 | 109.00 | 111.00 | 111.00 | 1.83% | 9 |
| Dec 8, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Dec 5, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.86% | - |
| Dec 4, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Dec 3, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Dec 2, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Dec 1, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -5.61% | - |
| Nov 28, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Nov 27, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |