Stockscreener 앱 받기
136.74
2.04%
2.73
시간 외 거래:
136.74
Cirrus Logic Inc 주식 (CRUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $137.7 | $130.4 | $7.26 | 355,766.0 | +2.04% |
| 2026-03-18 | $136.9 | $133.5 | $3.40 | 376,544.0 | -1.37% |
| 2026-03-17 | $139.0 | $134.9 | $4.09 | 354,989.0 | +0.48% |
| 2026-03-16 | $138.0 | $135.0 | $3.00 | 492,305.0 | +1.13% |
| 2026-03-13 | $136.5 | $132.8 | $3.63 | 419,095.0 | +0.84% |
| 2026-03-12 | $134.7 | $130.7 | $4.01 | 465,408.0 | -2.06% |
| 2026-03-11 | $137.0 | $133.9 | $3.07 | 456,071.0 | +0.88% |
| 2026-03-10 | $135.7 | $133.3 | $2.36 | 701,632.0 | +0.17% |
| 2026-03-09 | $134.2 | $127.8 | $6.44 | 503,902.0 | +2.75% |
| 2026-03-06 | $132.6 | $129.7 | $2.95 | 556,492.0 | -2.91% |
| 2026-03-05 | $138.8 | $133.0 | $5.79 | 485,970.0 | -2.56% |
| 2026-03-04 | $142.5 | $137.0 | $5.48 | 482,431.0 | -0.41% |
| 2026-03-03 | $140.8 | $136.2 | $4.64 | 646,992.0 | -3.25% |
| 2026-03-02 | $143.6 | $138.7 | $4.94 | 377,006.0 | +1.35% |
| 2026-02-27 | $142.9 | $138.9 | $4.03 | 985,727.0 | -2.69% |
| 2026-02-26 | $145.9 | $142.0 | $3.90 | 664,502.0 | +1.01% |
| 2026-02-25 | $145.4 | $143.3 | $2.16 | 489,853.0 | -1.05% |
| 2026-02-24 | $146.8 | $143.1 | $3.69 | 470,771.0 | +1.50% |
| 2026-02-23 | $143.6 | $139.9 | $3.69 | 601,535.0 | +0.57% |
| 2026-02-20 | $144.7 | $139.7 | $4.99 | 455,359.0 | +1.32% |
| 2026-02-19 | $145.6 | $136.8 | $8.81 | 667,406.0 | -3.90% |
| 2026-02-18 | $146.6 | $144.4 | $2.22 | 472,420.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $143.6 | $127.8 | $15.88 | 7,030,369.0 | -3.10% |
| 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% |
1.14%
1.31%
자본화:
|
볼륨(24시간):