Stockscreener 앱 받기
103.82
3.16%
3.18
Cirrus Logic Inc 주식 (CRUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $104.0 | $99.78 | $4.20 | 508,682.0 | +3.16% |
| 2025-08-07 | $100.7 | $98.67 | $2.07 | 680,793.0 | +3.49% |
| 2025-08-06 | $107.0 | $92.02 | $14.98 | 1,961,057.0 | -7.35% |
| 2025-08-05 | $107.1 | $104.0 | $3.10 | 1,277,477.0 | -0.58% |
| 2025-08-04 | $105.7 | $101.4 | $4.26 | 743,868.0 | +3.43% |
| 2025-08-01 | $102.6 | $99.32 | $3.24 | 617,369.0 | +1.36% |
| 2025-07-31 | $103.6 | $100.5 | $3.16 | 420,708.0 | -3.10% |
| 2025-07-30 | $106.3 | $103.3 | $2.98 | 342,646.0 | -1.08% |
| 2025-07-29 | $106.0 | $103.6 | $2.43 | 390,051.0 | +0.95% |
| 2025-07-28 | $104.4 | $101.5 | $2.96 | 410,448.0 | +2.88% |
| 2025-07-25 | $101.2 | $99.64 | $1.59 | 457,057.0 | +0.87% |
| 2025-07-24 | $102.5 | $100.1 | $2.37 | 597,289.0 | -2.56% |
| 2025-07-23 | $103.2 | $102.5 | $0.69 | 222,343.0 | -1.32% |
| 2025-07-22 | $105.0 | $103.7 | $1.32 | 373,343.0 | -0.31% |
| 2025-07-21 | $105.5 | $103.7 | $1.76 | 418,430.0 | +1.22% |
| 2025-07-18 | $104.2 | $102.7 | $1.42 | 266,456.0 | -0.01% |
| 2025-07-17 | $103.9 | $101.6 | $2.30 | 480,809.0 | +1.07% |
| 2025-07-16 | $102.5 | $100.5 | $2.05 | 290,916.0 | +0.15% |
| 2025-07-15 | $106.0 | $102.1 | $3.87 | 366,561.0 | -1.92% |
| 2025-07-14 | $104.4 | $102.1 | $2.26 | 478,420.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $107.1 | $92.02 | $15.08 | 6,297,928.0 | +3.09% |
| 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% |
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% |
0.91%
자본화:
|
볼륨(24시간):