Cirrus Logic, Inc. (BIT:1CRUS)
Italy · Delayed Price · Currency is EUR 141.35
-1.50 (-1.05%)
At close: Jun 16, 2026
BIT:1CRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | -1.05% | - |
| Jun 15, 2026 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | 0.35% | - |
| Jun 12, 2026 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | 1.97% | - |
| Jun 11, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 1.20% | - |
| Jun 10, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | -1.29% | - |
| Jun 9, 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | -4.12% | - |
| Jun 8, 2026 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | 0.93% | - |
| Jun 5, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -4.31% | - |
| Jun 4, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | -2.14% | - |
| Jun 3, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 7.23% | - |
| Jun 2, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | -1.78% | - |
| Jun 1, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | -0.17% | - |
| May 29, 2026 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | -2.00% | - |
| May 28, 2026 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - | - |
| May 27, 2026 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | -0.70% | - |
| May 26, 2026 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | 1.11% | - |
| May 25, 2026 | 145.05 | 145.05 | 145.05 | 149.05 | 149.05 | 1.19% | 50 |
| May 22, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 3.15% | - |
| May 21, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 1.42% | - |
| May 20, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 2.18% | - |
| May 19, 2026 | 130.95 | 130.95 | 130.95 | 137.80 | 137.80 | -0.54% | 1 |
| May 18, 2026 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | 0.76% | - |
| May 15, 2026 | 146.70 | 146.70 | 146.70 | 137.50 | 137.50 | -2.17% | 1 |
| May 14, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | -2.19% | - |
| May 13, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | 2.64% | - |
| May 12, 2026 | 140.85 | 143.00 | 140.85 | 140.00 | 140.00 | -3.15% | 4 |
| May 11, 2026 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | 0.84% | - |
| May 8, 2026 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | -4.24% | - |
| May 7, 2026 | 149.80 | 154.60 | 149.80 | 149.70 | 149.70 | 4.91% | 5 |
| May 6, 2026 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 0.39% | - |
| May 5, 2026 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | 0.96% | - |
| May 4, 2026 | 144.15 | 144.15 | 144.15 | 140.80 | 140.80 | 3.38% | 50 |
| Apr 30, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -2.68% | - |
| Apr 29, 2026 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | 2.90% | - |
| Apr 28, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.02% | - |
| Apr 27, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | -5.77% | - |
| Apr 24, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | -2.61% | - |
| Apr 23, 2026 | 152.40 | 152.40 | 147.75 | 151.25 | 151.25 | 5.47% | 30 |
| Apr 22, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | -0.21% | - |
| Apr 21, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | -0.38% | - |
| Apr 20, 2026 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | -0.55% | - |
| Apr 17, 2026 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | 3.06% | - |
| Apr 16, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 8.02% | - |
| Apr 15, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | -4.26% | - |
| Apr 14, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | 0.78% | - |
| Apr 13, 2026 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | 2.00% | - |
| Apr 10, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | -2.29% | - |
| Apr 9, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 5.90% | - |
| Apr 8, 2026 | 130.75 | 130.75 | 130.75 | 127.95 | 127.95 | -1.77% | 2 |
| Apr 7, 2026 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 3.37% | - |