Cirrus Logic, Inc. (BIT:1CRUS)
Italy · Delayed Price · Currency is EUR 100.00
+0.50 (0.50%)
At close: Sep 15, 2025
Cirrus Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Sep 18, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Sep 17, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.51% | - |
| Sep 16, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Sep 15, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | - |
| Sep 12, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.53% | - |
| Sep 11, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 3.70% | - |
| Sep 10, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -5.03% | - |
| Sep 9, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Sep 8, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | - |
| Sep 5, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 2.05% | - |
| Sep 4, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1.04% | - |
| Sep 3, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.05% | - |
| Sep 2, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -3.05% | - |
| Sep 1, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| Aug 29, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.50% | - |
| Aug 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 27, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Aug 26, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Aug 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Aug 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4.12% | - |
| Aug 21, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.52% | - |
| Aug 20, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -0.52% | - |
| Aug 19, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.04% | - |
| Aug 18, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.52% | - |
| Aug 14, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 2.69% | - |
| Aug 13, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | - |
| 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% | - |