Stockscreener 앱 받기
118.80
1.37%
-1.65
시장 영업 전:
118.70
-0.10
-0.08%
Cirrus Logic Inc 주식 (CRUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $119.6 | $117.7 | $1.92 | 454,513.0 | -1.37% |
| 2026-09-23 | $120.9 | $119.0 | $1.89 | 479,320.0 | +0.06% |
| 2026-09-22 | $120.8 | $119.0 | $1.74 | 605,088.0 | +0.33% |
| 2026-09-21 | $120.6 | $117.8 | $2.77 | 590,217.0 | +0.98% |
| 2026-09-18 | $121.3 | $118.2 | $3.06 | 2,026,266.0 | -1.29% |
| 2026-09-17 | $121.5 | $117.9 | $3.59 | 728,972.0 | +2.01% |
| 2026-09-16 | $123.6 | $115.9 | $7.69 | 874,169.0 | -3.44% |
| 2026-09-15 | $124.8 | $117.5 | $7.20 | 1,321,835.0 | +5.05% |
| 2026-09-14 | $118.8 | $114.7 | $4.11 | 831,984.0 | -2.06% |
| 2026-09-11 | $120.5 | $116.8 | $3.63 | 1,056,387.0 | +1.98% |
| 2026-09-10 | $116.6 | $108.8 | $7.80 | 1,058,680.0 | +5.20% |
| 2026-09-09 | $111.2 | $108.2 | $2.96 | 772,616.0 | -0.04% |
| 2026-09-08 | $114.5 | $110.4 | $4.14 | 1,028,154.0 | -2.16% |
| 2026-09-04 | $114.1 | $111.3 | $2.82 | 1,039,519.0 | +0.07% |
| 2026-09-03 | $114.3 | $111.7 | $2.63 | 836,507.0 | +0.06% |
| 2026-09-02 | $114.5 | $109.3 | $5.23 | 1,167,013.0 | +3.66% |
| 2026-09-01 | $109.4 | $106.3 | $3.11 | 1,453,200.0 | -0.40% |
| 2026-08-31 | $109.7 | $108.1 | $1.67 | 1,089,048.0 | +0.95% |
| 2026-08-28 | $110.8 | $108.1 | $2.73 | 611,314.0 | -2.16% |
| 2026-08-27 | $111.9 | $108.8 | $3.12 | 603,333.0 | +0.49% |
| 2026-08-26 | $112.5 | $109.9 | $2.55 | 675,813.0 | -0.98% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $124.8 | $106.3 | $18.49 | 16,778,953.0 | +8.48% |
| 2026-08 | $134.4 | $108.1 | $26.30 | 16,898,245.0 | -15.34% |
| 2026-07 | $152.7 | $128.8 | $23.83 | 14,484,942.0 | -12.91% |
| 2026-06 | $180.2 | $142.4 | $37.78 | 12,247,850.0 | -12.60% |
| 2026-05 | $180.4 | $156.7 | $23.75 | 12,516,549.0 | +4.21% |
| 2026-04 | $175.8 | $143.2 | $32.53 | 13,997,538.0 | +12.76% |
| 2026-03 | $154.9 | $127.8 | $27.15 | 12,586,067.0 | +2.48% |
| 2026-02 | $146.9 | $123.7 | $23.18 | 15,500,620.0 | +8.27% |
| 2026-01 | $133.9 | $115.9 | $17.94 | 10,506,225.0 | +9.99% |
Cirrus Logic Inc 주식 (CRUS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $127.0 | $117.7 | $9.27 | 9,416,524.0 | +0.05% |
| 2025-11 | $132.4 | $113.3 | $19.08 | 11,682,551.0 | -9.28% |
| 2025-10 | $136.9 | $115.5 | $21.38 | 10,473,962.0 | +5.87% |
| 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% |
0.75%
3.91%
자본화:
|
볼륨(24시간):