NASDAQ · CRUS

Cirrus Logic, Inc.

Technology · Semiconductors

$112.32

Up+$3.67 (+3.27%)

Updated Nov 4, 2026, 11:22 PM

SID Score

4.9/10

Composite research score

Smart Money

58/100

Neutral

Price performance · CRUS

CRUS price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

CRUS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$113.16	$114.88	$111.45	$112.32	695.07K
Nov 2, 2026	$109.99	$113.39	$108.75	$111.48	608.46K
Oct 30, 2026	$111.38	$112.82	$108.19	$109.82	652.41K
Oct 29, 2026	$113.86	$114.11	$111.755	$113.71	725.79K
Oct 28, 2026	$114.27	$114.27	$111.75	$113.08	1.12M
Oct 27, 2026	$113.76	$114.63	$112.47	$114.27	565.97K
Oct 26, 2026	$112.74	$113.75	$111.66	$113.00	619.22K
Oct 23, 2026	$109.50	$112.95	$109.00	$112.32	771.63K
Oct 22, 2026	$109.51	$111.99	$109.00	$110.49	790.62K
Oct 21, 2026	$109.83	$111.165	$108.88	$110.64	601.8K
Oct 20, 2026	$107.75	$111.2207	$107.20	$110.81	618.08K
Oct 19, 2026	$108.75	$109.87	$107.595	$108.60	666.5K
Oct 16, 2026	$109.725	$110.31	$106.80	$107.87	786K
Oct 15, 2026	$105.15	$110.155	$105.10	$108.40	959.83K
Oct 14, 2026	$107.09	$108.57	$106.24	$108.34	855.69K
Oct 13, 2026	$106.18	$109.385	$106.015	$107.99	768.38K
Oct 12, 2026	$106.70	$108.58	$105.77	$106.33	871.92K
Oct 9, 2026	$110.48	$111.29	$106.33	$106.87	1.21M
Oct 8, 2026	$110.20	$113.85	$107.13	$113.20	905.65K
Oct 7, 2026	$118.19	$118.82	$112.59	$112.68	775.7K
Oct 6, 2026	$122.08	$122.50	$117.75	$118.87	753.58K