NASDAQ · CRUS

Cirrus Logic, Inc.

Technology · Semiconductors

$116.48

Up+$5.76 (+5.20%)

Updated Sep 11, 2026, 2:40 AM

SID Score

4.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance

CRUS price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CRUS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 10, 2026	$109.60	$116.57	$108.77	$116.48	1.1M
Sep 9, 2026	$110.00	$111.17	$108.21	$110.72	921.1K
Sep 8, 2026	$114.14	$114.55	$110.405	$110.76	1.15M
Sep 4, 2026	$113.13	$114.09	$111.27	$113.21	1.08M
Sep 3, 2026	$112.31	$114.29	$111.66	$113.13	889.14K
Sep 2, 2026	$109.30	$114.525	$109.30	$113.06	1.27M
Sep 1, 2026	$107.90	$109.37	$106.26	$109.07	1.45M
Aug 31, 2026	$108.92	$109.745	$108.08	$109.51	1.19M
Aug 28, 2026	$110.85	$110.85	$108.12	$108.48	611.49K
Aug 27, 2026	$111.56	$111.925	$108.8054	$110.88	603.99K
Aug 26, 2026	$111.66	$112.4637	$109.9167	$110.34	676.02K
Aug 25, 2026	$112.84	$113.01	$110.58	$111.43	590.48K
Aug 24, 2026	$114.51	$114.71	$111.46	$111.64	719.65K
Aug 21, 2026	$117.18	$117.26	$114.67	$115.33	613.45K
Aug 20, 2026	$117.89	$119.945	$116.443	$116.90	697.57K
Aug 19, 2026	$118.16	$119.44	$116.275	$118.07	1.02M
Aug 18, 2026	$118.71	$119.89	$116.00	$116.88	816.85K
Aug 17, 2026	$120.97	$121.96	$119.61	$119.87	734.48K
Aug 14, 2026	$123.00	$123.00	$119.97	$121.09	535.58K
Aug 13, 2026	$121.98	$123.345	$120.76	$121.22	797.8K