Cirrus Logic, Inc. (BIT:1CRUS)
Italy · Delayed Price · Currency is EUR 104.20
-1.15 (-1.09%)
At close: Aug 14, 2026
BIT:1CRUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -1.09% | - |
| Aug 13, 2026 | 105.55 | 105.55 | 105.55 | 105.35 | 105.35 | -0.14% | 2 |
| Aug 12, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.61% | - |
| Aug 11, 2026 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | -0.52% | - |
| Aug 10, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -0.93% | - |
| Aug 7, 2026 | 111.80 | 111.80 | 111.80 | 107.70 | 107.70 | 1.41% | 11 |
| Aug 6, 2026 | 109.05 | 109.05 | 109.00 | 106.20 | 106.20 | -5.68% | 46 |
| Aug 5, 2026 | 116.00 | 116.00 | 116.00 | 112.60 | 112.60 | -0.84% | 25 |
| Aug 4, 2026 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | 3.84% | - |
| Aug 3, 2026 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | -3.32% | - |
| Jul 31, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -2.96% | - |
| Jul 30, 2026 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | -0.21% | - |
| Jul 29, 2026 | 118.15 | 118.15 | 118.15 | 116.80 | 116.80 | -1.97% | 19 |
| Jul 28, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | 1.71% | - |
| Jul 27, 2026 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | -0.55% | 5 |
| Jul 24, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 0.38% | - |
| Jul 23, 2026 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | -4.01% | - |
| Jul 22, 2026 | 135.10 | 135.10 | 121.65 | 122.25 | 122.25 | -0.49% | 8 |
| Jul 21, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 2.55% | - |
| Jul 20, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 1.74% | - |
| Jul 17, 2026 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | -1.05% | - |
| Jul 16, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.04% | - |
| Jul 15, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | -3.18% | - |
| Jul 14, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -4.28% | - |
| Jul 13, 2026 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | -1.41% | - |
| Jul 10, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | -1.20% | - |
| Jul 9, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 3.22% | - |
| Jul 8, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | 0.94% | - |
| Jul 7, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | -2.74% | - |
| Jul 6, 2026 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | -1.46% | - |
| Jul 3, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 5.12% | - |
| Jul 2, 2026 | 129.50 | 129.55 | 129.50 | 126.90 | 126.90 | -1.25% | 43 |
| Jul 1, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -0.04% | - |
| Jun 30, 2026 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | 1.62% | - |
| Jun 29, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -3.03% | - |
| Jun 26, 2026 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | -4.85% | - |
| Jun 25, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | -1.37% | - |
| Jun 24, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.14% | - |
| Jun 23, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | -4.96% | - |
| Jun 22, 2026 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | -0.38% | - |
| Jun 19, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 2.02% | - |
| Jun 18, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | 2.50% | - |
| Jun 17, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | -0.81% | - |
| 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% | - |