Cirrus Logic, Inc. (BMV:CRUS)
Mexico · Delayed Price · Currency is MXN 2,970.00
-55.00 (-1.82%)
At close: May 11, 2026
BMV:CRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | -1.82% | 244 |
| May 7, 2026 | 2,900.00 | 3,025.00 | 2,900.00 | 3,025.00 | 3,025.00 | 4.31% | 489 |
| May 6, 2026 | 2,899.00 | 2,900.00 | 2,899.00 | 2,900.00 | 2,900.00 | -3.33% | 253 |
| Apr 21, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 30.26% | 5 |
| Sep 22, 2025 | 2,303.15 | 2,303.15 | 2,303.15 | 2,303.15 | 2,303.15 | 2.18% | 11 |
| Sep 19, 2025 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 18.63% | 10 |
| Jul 28, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -14.84% | 50 |
| May 16, 2025 | 2,231.13 | 2,231.13 | 2,231.13 | 2,231.13 | 2,231.13 | - | 50 |
| Nov 5, 2024 | 2,231.13 | 2,231.13 | 2,231.13 | 2,231.13 | 2,231.13 | -7.80% | 13 |
| Aug 9, 2024 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | -0.42% | 16 |
| Jul 26, 2024 | 2,430.15 | 2,430.15 | 2,430.15 | 2,430.15 | 2,430.15 | 29.19% | 60 |
| Feb 28, 2023 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 11.39% | 28 |
| Feb 21, 2023 | 1,688.60 | 1,688.60 | 1,688.60 | 1,688.60 | 1,688.60 | - | 1,321 |
| Dec 15, 2022 | 1,688.60 | 1,688.60 | 1,688.60 | 1,688.60 | 1,688.60 | - | - |
| Nov 19, 2021 | 1,688.60 | 1,688.60 | 1,688.60 | 1,688.60 | 1,688.60 | 2.20% | 109 |
| Aug 24, 2021 | 1,652.20 | 1,652.20 | 1,652.20 | 1,652.20 | 1,652.20 | -1.07% | 251 |
| Jul 9, 2021 | 1,670.03 | 1,670.03 | 1,670.03 | 1,670.03 | 1,670.03 | 3.34% | 1,222 |
| Jun 16, 2021 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 2.51% | 700 |
| Jun 11, 2021 | 1,580.00 | 1,580.00 | 1,576.50 | 1,576.50 | 1,576.50 | 1.38% | 1,208 |
| Jun 10, 2021 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.35% | 63 |
| Jun 3, 2021 | 1,560.50 | 1,560.50 | 1,560.50 | 1,560.50 | 1,560.50 | 5.27% | 128 |
| May 19, 2021 | 1,482.40 | 1,482.40 | 1,482.40 | 1,482.40 | 1,482.40 | -7.18% | 25 |
| Mar 12, 2021 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 8.55% | 83 |
| Oct 15, 2020 | 1,440.41 | 1,471.25 | 1,440.41 | 1,471.25 | 1,471.25 | 1.63% | 190 |
| Sep 28, 2020 | 1,447.65 | 1,447.65 | 1,447.65 | 1,447.65 | 1,447.65 | 11.27% | 1,602 |
| Sep 15, 2020 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 5.52% | 175 |
| Sep 9, 2020 | 1,263.29 | 1,263.29 | 1,233.00 | 1,233.00 | 1,233.00 | -1.91% | 90 |
| Sep 4, 2020 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | -3.90% | 862 |
| Sep 3, 2020 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | -1.93% | 830 |
| Aug 14, 2020 | 1,333.70 | 1,333.70 | 1,333.70 | 1,333.70 | 1,333.70 | -6.70% | 2,066 |