Cirrus Logic, Inc. (BIT:1CRUS)
Italy · Delayed Price · Currency is EUR 108.80
+2.35 (2.21%)
At close: Oct 2, 2026
BIT:1CRUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 2.21% | - |
| Oct 1, 2026 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | -0.42% | - |
| Sep 30, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 1.23% | - |
| Sep 29, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 2.03% | - |
| Sep 28, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -1.94% | - |
| Sep 25, 2026 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | 1.54% | - |
| Sep 24, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | -1.89% | - |
| Sep 23, 2026 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | 0.47% | - |
| Sep 22, 2026 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | 2.03% | - |
| Sep 21, 2026 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | -0.82% | - |
| Sep 18, 2026 | 104.80 | 104.80 | 104.80 | 104.20 | 104.20 | -0.33% | 216 |
| Sep 17, 2026 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 1.41% | - |
| Sep 16, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | -2.04% | - |
| Sep 15, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 4.21% | - |
| Sep 14, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.51% | - |
| Sep 11, 2026 | 101.45 | 101.45 | 101.45 | 103.60 | 103.60 | 6.39% | 11 |
| Sep 10, 2026 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | 4.48% | - |
| Sep 9, 2026 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -3.26% | - |
| Sep 8, 2026 | 97.46 | 97.46 | 97.46 | 96.34 | 96.34 | -2.01% | 4 |
| Sep 7, 2026 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | 0.59% | - |
| Sep 4, 2026 | 98.34 | 98.34 | 96.90 | 97.74 | 97.74 | -0.51% | 27 |
| Sep 3, 2026 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | 0.57% | - |
| Sep 2, 2026 | 97.62 | 98.34 | 97.62 | 97.68 | 97.68 | 5.37% | 110 |
| Sep 1, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -0.90% | - |
| Aug 31, 2026 | 94.50 | 94.50 | 94.50 | 93.54 | 93.54 | -0.49% | 15 |
| Aug 28, 2026 | 94.46 | 94.46 | 94.46 | 94.00 | 94.00 | -0.70% | 106 |
| Aug 27, 2026 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | -0.57% | - |
| Aug 26, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -0.17% | - |
| Aug 25, 2026 | 95.86 | 95.86 | 95.86 | 95.36 | 95.36 | -0.93% | 25 |
| Aug 24, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | -3.10% | - |
| Aug 21, 2026 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | -2.22% | - |
| Aug 20, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 0.35% | - |
| Aug 19, 2026 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | -0.05% | - |
| Aug 18, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | -3.48% | - |
| Aug 17, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 0.72% | - |
| 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 |