VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Cirrus Logic (NASDAQ: CRUS)
CRUS · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
112.32
1 day
+1.66%
~30 days
-5.45%
1 year
-14.00%
Period high
180.42
Period low
105.10
Daily closes — 1 year
High 178.90 · Low 106.33 · Base 100.00 (2025-10-24) → 112.32 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 109.50 | 112.95 | 109.00 | 112.32 | 746,919 |
| 2026-10-22 | 109.51 | 111.99 | 109.00 | 110.49 | 790,600 |
| 2026-10-21 | 109.83 | 111.17 | 108.88 | 110.64 | 601,800 |
| 2026-10-20 | 107.75 | 111.22 | 107.20 | 110.81 | 616,200 |
| 2026-10-19 | 108.75 | 109.87 | 107.60 | 108.60 | 666,500 |
| 2026-10-16 | 109.73 | 110.31 | 106.80 | 107.87 | 785,900 |
| 2026-10-15 | 105.15 | 110.16 | 105.10 | 108.40 | 959,800 |
| 2026-10-14 | 107.09 | 108.57 | 106.24 | 108.34 | 855,700 |
| 2026-10-13 | 106.18 | 109.39 | 106.02 | 107.99 | 768,400 |
| 2026-10-12 | 106.70 | 108.58 | 105.77 | 106.33 | 871,900 |
| 2026-10-09 | 110.48 | 111.29 | 106.33 | 106.87 | 1,210,900 |
| 2026-10-08 | 110.20 | 113.85 | 107.13 | 113.20 | 905,600 |
| 2026-10-07 | 118.19 | 118.82 | 112.59 | 112.68 | 775,600 |
| 2026-10-06 | 122.08 | 122.50 | 117.75 | 118.87 | 753,600 |
| 2026-10-05 | 121.09 | 122.17 | 119.80 | 121.35 | 770,400 |
| 2026-10-02 | 121.85 | 123.00 | 120.09 | 121.17 | 531,200 |
| 2026-10-01 | 119.99 | 121.30 | 118.63 | 120.17 | 509,500 |
| 2026-09-30 | 121.01 | 121.96 | 119.45 | 119.97 | 671,900 |
| 2026-09-29 | 121.00 | 121.00 | 119.14 | 120.80 | 714,900 |
| 2026-09-28 | 120.00 | 120.14 | 116.94 | 119.53 | 848,500 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies