Stockscreener 앱 받기
119.71
2.72%
-3.35
시장 영업 전:
118.93
-0.78
-0.65%
Cirrus Logic Inc 주식 (CRUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $123.3 | $115.9 | $7.33 | 470,488.0 | -2.72% |
| 2026-01-06 | $123.8 | $118.7 | $5.01 | 560,982.0 | +3.99% |
| 2026-01-05 | $123.0 | $118.0 | $5.01 | 457,517.0 | -1.11% |
| 2026-01-02 | $122.0 | $119.4 | $2.59 | 276,134.0 | +0.99% |
| 2025-12-31 | $120.7 | $118.5 | $2.27 | 213,653.0 | -1.58% |
| 2025-12-30 | $120.7 | $119.7 | $1.06 | 245,935.0 | +0.22% |
| 2025-12-29 | $121.7 | $119.0 | $2.71 | 206,858.0 | -0.61% |
| 2025-12-26 | $122.1 | $120.5 | $1.51 | 205,172.0 | -0.56% |
| 2025-12-24 | $122.4 | $120.7 | $1.72 | 122,330.0 | +0.34% |
| 2025-12-23 | $121.8 | $119.7 | $2.06 | 248,445.0 | +0.49% |
| 2025-12-22 | $122.3 | $120.1 | $2.22 | 336,816.0 | -0.49% |
| 2025-12-19 | $122.5 | $119.7 | $2.85 | 1,694,094.0 | +0.95% |
| 2025-12-18 | $123.1 | $119.7 | $3.40 | 361,339.0 | +0.01% |
| 2025-12-17 | $124.6 | $119.4 | $5.20 | 401,194.0 | -0.94% |
| 2025-12-16 | $123.1 | $120.2 | $2.88 | 347,646.0 | -0.92% |
| 2025-12-15 | $125.0 | $121.8 | $3.15 | 454,296.0 | -0.22% |
| 2025-12-12 | $127.0 | $122.4 | $4.56 | 441,903.0 | -2.78% |
| 2025-12-11 | $126.9 | $124.6 | $2.33 | 347,900.0 | -0.28% |
| 2025-12-10 | $127.0 | $124.3 | $2.66 | 441,700.0 | +0.82% |
| 2025-12-09 | $126.6 | $122.2 | $4.40 | 545,425.0 | +2.30% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $123.8 | $115.9 | $7.82 | 2,235,609.0 | +1.02% |
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% |
0.13%
0.02%
자본화:
|
볼륨(24시간):