Stockscreener 앱 받기
130.60
0.66%
-0.87
Cirrus Logic Inc 주식 (CRUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $132.9 | $130.0 | $2.90 | 282,760.0 | -0.66% |
| 2025-10-23 | $131.6 | $127.2 | $4.46 | 326,663.0 | +1.98% |
| 2025-10-22 | $130.0 | $126.6 | $3.34 | 458,249.0 | -1.20% |
| 2025-10-21 | $131.3 | $129.6 | $1.65 | 346,331.0 | -0.56% |
| 2025-10-20 | $131.9 | $127.0 | $4.87 | 528,074.0 | +4.02% |
| 2025-10-17 | $126.5 | $122.6 | $3.97 | 480,457.0 | +2.37% |
| 2025-10-16 | $125.0 | $122.6 | $2.38 | 450,775.0 | +0.51% |
| 2025-10-15 | $124.0 | $121.2 | $2.77 | 414,590.0 | +1.34% |
| 2025-10-14 | $122.2 | $118.3 | $3.94 | 308,758.0 | +0.29% |
| 2025-10-13 | $120.6 | $117.6 | $3.04 | 505,635.0 | +4.28% |
| 2025-10-10 | $124.9 | $115.5 | $9.34 | 540,906.0 | -7.29% |
| 2025-10-09 | $126.8 | $123.4 | $3.41 | 276,368.0 | -1.52% |
| 2025-10-08 | $127.3 | $124.4 | $2.94 | 366,012.0 | +2.24% |
| 2025-10-07 | $129.2 | $123.4 | $5.77 | 345,348.0 | -3.20% |
| 2025-10-06 | $129.6 | $127.5 | $2.06 | 269,971.0 | +0.68% |
| 2025-10-03 | $128.7 | $125.8 | $2.88 | 413,792.0 | +0.41% |
| 2025-10-02 | $129.0 | $126.5 | $2.48 | 556,274.0 | +0.74% |
| 2025-10-01 | $125.9 | $123.1 | $2.80 | 805,245.0 | +0.34% |
| 2025-09-30 | $126.0 | $122.8 | $3.19 | 411,832.0 | +1.01% |
| 2025-09-29 | $127.5 | $122.7 | $4.86 | 578,337.0 | -1.66% |
| 2025-09-26 | $127.1 | $125.5 | $1.62 | 325,918.0 | +0.43% |
Cirrus Logic Inc 주식 (CRUS) 연도별 가격 이력
이 심층 분석에서는 Cirrus Logic Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRUS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cirrus Logic Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cirrus Logic Inc 주식 (CRUS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $132.9 | $115.5 | $17.36 | 7,958,968.0 | +4.24% |
| 2025-09 | $129.1 | $109.9 | $19.19 | 11,581,206.0 | +9.72% |
| 2025-08 | $118.6 | $92.02 | $26.60 | 13,558,009.0 | +13.38% |
| 2025-07 | $111.5 | $99.64 | $11.84 | 9,486,665.0 | -3.40% |
| 2025-06 | $108.5 | $96.39 | $12.11 | 10,307,028.0 | +5.99% |
| 2025-05 | $108.7 | $91.32 | $17.34 | 14,135,232.0 | +2.42% |
| 2025-04 | $100.6 | $75.83 | $24.80 | 14,485,169.0 | -3.63% |
| 2025-03 | $109.3 | $96.01 | $13.29 | 12,392,218.0 | -4.37% |
| 2025-02 | $113.1 | $95.25 | $17.89 | 16,434,376.0 | +3.75% |
| 2025-01 | $105.8 | $97.43 | $8.41 | 12,685,515.0 | +0.86% |
Cirrus Logic Inc 주식 (CRUS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $108.8 | $99.02 | $9.80 | 11,788,539.0 | -4.08% |
| 2024-11 | $113.8 | $98.56 | $15.21 | 15,383,992.0 | -4.89% |
| 2024-10 | $126.0 | $109.2 | $16.83 | 12,989,545.0 | -11.59% |
| 2024-09 | $143.3 | $118.7 | $24.61 | 12,467,817.0 | -14.74% |
| 2024-08 | $147.5 | $107.6 | $39.84 | 11,219,559.0 | +11.66% |
| 2024-07 | $142.8 | $125.7 | $17.09 | 10,186,305.0 | +2.21% |
| 2024-06 | $130.0 | $113.4 | $16.60 | 9,787,994.0 | +11.30% |
| 2024-05 | $117.1 | $83.92 | $33.20 | 12,186,478.0 | +29.50% |
| 2024-04 | $93.96 | $81.30 | $12.66 | 6,454,336.0 | -4.31% |
| 2024-03 | $95.55 | $87.39 | $8.15 | 7,118,408.0 | +0.81% |
| 2024-02 | $95.87 | $75.92 | $19.95 | 13,105,905.0 | +18.94% |
| 2024-01 | $84.41 | $76.00 | $8.41 | 6,967,235.0 | -7.20% |
Cirrus Logic Inc 주식 (CRUS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $85.83 | $75.30 | $10.53 | 6,568,179.0 | +9.59% |
| 2023-11 | $78.60 | $65.08 | $13.52 | 11,702,665.0 | +13.42% |
| 2023-10 | $74.87 | $65.02 | $9.85 | 9,780,526.0 | -9.51% |
| 2023-09 | $83.18 | $71.13 | $12.05 | 10,154,748.0 | -9.85% |
| 2023-08 | $85.08 | $76.36 | $8.72 | 10,875,835.0 | +1.53% |
| 2023-07 | $83.43 | $76.73 | $6.70 | 9,376,199.0 | -0.26% |
| 2023-06 | $81.43 | $73.67 | $7.76 | 10,734,464.0 | +4.29% |
| 2023-05 | $86.64 | $73.88 | $12.77 | 12,715,102.0 | -9.45% |
| 2023-04 | $109.7 | $81.94 | $27.81 | 14,013,252.0 | -21.57% |
| 2023-03 | $111.2 | $99.04 | $12.11 | 11,147,104.0 | +6.45% |
| 2023-02 | $108.4 | $90.42 | $18.00 | 13,363,498.0 | +13.67% |
| 2023-01 | $90.67 | $72.40 | $18.27 | 9,128,356.0 | +21.36% |
2.17%
0.31%
자본화:
|
볼륨(24시간):