Stockscreener 앱 받기
98.34
0.46%
0.45
시장 영업 전:
99.00
0.66
+0.67%
Cirrus Logic Inc 주식 (CRUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $100.3 | $97.62 | $2.72 | 549,304.0 | +0.46% |
| 2025-03-12 | $103.7 | $97.74 | $6.00 | 1,043,928.0 | -3.83% |
| 2025-03-11 | $104.7 | $98.83 | $5.90 | 792,625.0 | -2.84% |
| 2025-03-10 | $108.8 | $104.0 | $4.80 | 725,519.0 | -3.81% |
| 2025-03-07 | $109.3 | $103.5 | $5.80 | 618,442.0 | +5.80% |
| 2025-03-06 | $104.6 | $102.3 | $2.30 | 501,136.0 | -2.32% |
| 2025-03-05 | $105.6 | $102.6 | $2.99 | 381,120.0 | +2.15% |
| 2025-03-04 | $104.4 | $102.5 | $1.86 | 261,538.0 | +1.47% |
| 2025-03-03 | $105.9 | $100.9 | $4.95 | 511,051.0 | -2.43% |
| 2025-02-28 | $104.2 | $101.2 | $3.02 | 593,363.0 | +1.77% |
| 2025-02-27 | $109.9 | $102.3 | $7.54 | 755,100.0 | -6.77% |
| 2025-02-26 | $111.4 | $107.1 | $4.27 | 595,398.0 | +2.19% |
| 2025-02-25 | $110.3 | $107.3 | $3.06 | 734,297.0 | -1.03% |
| 2025-02-24 | $110.6 | $107.7 | $2.93 | 482,105.0 | -0.43% |
| 2025-02-21 | $111.5 | $108.2 | $3.34 | 777,056.0 | -2.00% |
| 2025-02-20 | $112.4 | $110.3 | $2.15 | 557,127.0 | -0.09% |
| 2025-02-19 | $113.1 | $111.0 | $2.09 | 574,776.0 | +0.18% |
| 2025-02-18 | $111.3 | $109.1 | $2.21 | 864,069.0 | +1.96% |
| 2025-02-14 | $110.5 | $107.0 | $3.50 | 746,447.0 | +1.97% |
| 2025-02-13 | $107.2 | $104.0 | $3.17 | 826,169.0 | +3.04% |
| 2025-02-12 | $103.9 | $100.8 | $3.09 | 631,265.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $109.3 | $97.62 | $11.68 | 5,933,967.0 | -5.63% |
| 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% |
14.60%
1.36%
자본화:
|
볼륨(24시간):