Cirrus Logic, Inc. (BIT:1CRUS)
Italy · Delayed Price · Currency is EUR 145.05
+4.30 (3.06%)
At close: Apr 17, 2026
BIT:1CRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 2, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Apr 1, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 5.83% | - |
| Mar 31, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.23% | - |
| Mar 30, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.59% | - |
| Mar 27, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -4.55% | - |
| Mar 26, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 3.94% | - |
| Mar 25, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 4.10% | - |
| Mar 24, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 3.39% | - |
| Mar 23, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Mar 20, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Mar 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Mar 18, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Mar 17, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Mar 16, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Mar 13, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Mar 12, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Mar 11, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Mar 10, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.68% | - |
| Mar 9, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Mar 6, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -5.04% | - |
| Mar 5, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Mar 4, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Mar 3, 2026 | 117.00 | 122.00 | 117.00 | 118.00 | 118.00 | -4.07% | 6 |
| Mar 2, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 3.36% | - |
| Feb 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Feb 26, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 3.42% | - |
| Feb 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -5.65% | - |
| Feb 24, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.48% | - |
| Feb 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Feb 20, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | - |
| Feb 19, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -2.46% | - |
| Feb 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Feb 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Feb 16, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.59% | - |
| Feb 13, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 5.00% | - |
| Feb 12, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.23% | - |
| 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% | - |