Cirrus Logic, Inc. (BIT:1CRUS)
Italy · Delayed Price · Currency is EUR 87.50
+2.50 (2.94%)
At close: Aug 8, 2025
Cirrus Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 2.21% | - |
| Aug 11, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 3.43% | - |
| Aug 8, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2.94% | - |
| Aug 7, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| Aug 6, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -8.24% | - |
| Aug 5, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Aug 4, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 4.05% | - |
| Aug 1, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -3.35% | - |
| Jul 31, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -2.19% | - |
| Jul 30, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.67% | - |
| Jul 29, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.27% | - |
| Jul 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.92% | - |
| Jul 25, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Jul 24, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Jul 23, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.25% | - |
| Jul 22, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| Jul 21, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | - |
| Jul 18, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Jul 17, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.30% | - |
| Jul 16, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.79% | - |
| Jul 15, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | - |
| Jul 14, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Jul 11, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -2.19% | - |
| Jul 10, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 3.98% | - |
| Jul 9, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -5.38% | - |
| Jul 8, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | - |
| Jul 7, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.13% | - |
| Jul 4, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Jul 3, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.62% | - |
| Jul 2, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.65% | - |
| Jul 1, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.68% | - |
| Jun 30, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -2.72% | - |
| Jun 27, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Jun 26, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Jun 25, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.08% | - |
| Jun 24, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.65% | - |
| Jun 23, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.68% | - |
| Jun 20, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Jun 19, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Jun 18, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Jun 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | - |
| Jun 16, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | - |
| Jun 13, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Jun 12, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.75% | - |
| Jun 11, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Jun 10, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 2.23% | - |
| Jun 9, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Jun 6, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Jun 5, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Jun 4, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | - |