Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CRUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 99.41 | -0.17 | -0.17% | 100.00 | 101.73 | 98.87 | 541,776 |
| Dec 31 2024 | 99.58 | -0.61 | -0.61% | 100.43 | 100.87 | 99.015 | 458,357 |
| Dec 30 2024 | 100.19 | -1.68 | -1.65% | 100.51 | 101.10 | 99.02 | 418,558 |
| Dec 27 2024 | 101.87 | -1.61 | -1.56% | 103.24 | 103.245 | 101.13 | 276,666 |
| Dec 26 2024 | 103.48 | 1.01 | 0.99% | 101.95 | 104.2351 | 101.635 | 469,796 |
| Dec 24 2024 | 102.47 | -0.15 | -0.15% | 102.81 | 103.06 | 101.42 | 241,276 |
| Dec 23 2024 | 102.62 | 2.06 | 2.05% | 100.89 | 103.11 | 100.89 | 521,882 |
| Dec 20 2024 | 100.56 | 0.40 | 0.40% | 100.09 | 101.8531 | 99.07 | 2,121,908 |
| Dec 19 2024 | 100.16 | -0.46 | -0.46% | 101.04 | 101.77 | 99.22 | 670,988 |
| Dec 18 2024 | 100.62 | -2.69 | -2.60% | 104.60 | 104.9526 | 99.20 | 554,438 |
| Dec 17 2024 | 103.31 | -2.32 | -2.20% | 105.44 | 105.54 | 103.12 | 704,051 |
| Dec 16 2024 | 105.63 | -1.08 | -1.01% | 106.74 | 107.29 | 105.28 | 545,493 |
| Dec 13 2024 | 106.71 | 0.27 | 0.25% | 107.35 | 107.89 | 105.05 | 567,038 |
| Dec 12 2024 | 106.44 | -0.22 | -0.21% | 106.49 | 107.68 | 104.74 | 505,728 |
| Dec 11 2024 | 106.66 | 1.00 | 0.95% | 106.34 | 108.50 | 105.88 | 619,013 |
| Dec 10 2024 | 105.66 | 0.35 | 0.33% | 105.34 | 106.24 | 104.12 | 553,950 |
| Dec 09 2024 | 105.31 | 0.87 | 0.83% | 104.50 | 107.44 | 103.72 | 428,586 |
| Dec 06 2024 | 104.44 | 0.48 | 0.46% | 104.33 | 105.97 | 103.84 | 532,554 |
| Dec 05 2024 | 103.96 | 0.26 | 0.25% | 104.69 | 107.265 | 103.67 | 736,298 |
| Dec 04 2024 | 103.70 | -1.90 | -1.80% | 106.76 | 106.76 | 103.11 | 700,417 |
| Dec 03 2024 | 105.60 | -2.24 | -2.08% | 106.59 | 107.09 | 105.10 | 852,779 |
| Dec 02 2024 | 107.84 | 3.39 | 3.25% | 104.56 | 108.82 | 104.44 | 679,628 |
| Nov 29 2024 | 104.45 | -1.07 | -1.01% | 106.44 | 106.86 | 104.37 | 373,956 |
| Nov 27 2024 | 105.52 | -1.89 | -1.76% | 107.41 | 107.80 | 104.0636 | 407,526 |
| Nov 26 2024 | 107.41 | -1.41 | -1.30% | 109.61 | 110.00 | 107.00 | 502,181 |
| Nov 25 2024 | 108.82 | 4.00 | 3.82% | 105.63 | 109.85 | 104.87 | 893,016 |
| Nov 22 2024 | 104.82 | 2.27 | 2.21% | 102.24 | 104.97 | 102.03 | 568,635 |
| Nov 21 2024 | 102.55 | 2.33 | 2.33% | 101.17 | 102.98 | 100.38 | 467,075 |
| Nov 20 2024 | 100.215 | -0.37 | -0.36% | 100.11 | 100.345 | 98.56 | 696,208 |
| Nov 19 2024 | 100.58 | -0.48 | -0.47% | 100.65 | 101.90 | 100.39 | 554,267 |
| Nov 18 2024 | 101.06 | 0.39 | 0.39% | 100.67 | 101.74 | 100.36 | 775,909 |
| Nov 15 2024 | 100.67 | -0.83 | -0.82% | 100.16 | 102.16 | 99.70 | 796,602 |
| Nov 14 2024 | 101.50 | 1.11 | 1.11% | 101.51 | 102.59 | 100.96 | 775,872 |
| Nov 13 2024 | 100.39 | -4.28 | -4.09% | 103.42 | 104.48 | 100.38 | 1,092,416 |
| Nov 12 2024 | 104.67 | -0.04 | -0.04% | 104.74 | 106.41 | 104.04 | 780,069 |
| Nov 11 2024 | 104.71 | 1.00 | 0.96% | 103.58 | 104.87 | 102.20 | 868,704 |
| Nov 08 2024 | 103.71 | 0.16 | 0.15% | 103.07 | 104.01 | 102.33 | 624,253 |
| Nov 07 2024 | 103.55 | -0.56 | -0.54% | 105.82 | 105.82 | 103.105 | 756,391 |
| Nov 06 2024 | 104.11 | 1.32 | 1.28% | 105.31 | 105.835 | 102.28 | 1,076,225 |
| Nov 05 2024 | 102.79 | -7.84 | -7.09% | 100.49 | 109.35 | 100.00 | 1,948,425 |
| Nov 04 2024 | 110.63 | 0.33 | 0.30% | 109.41 | 113.77 | 109.00 | 1,164,971 |
| Nov 01 2024 | 110.30 | 0.48 | 0.44% | 110.89 | 112.24 | 109.55 | 695,981 |
| Oct 31 2024 | 109.82 | -4.40 | -3.85% | 113.81 | 113.81 | 109.21 | 925,060 |
| Oct 30 2024 | 114.22 | -6.98 | -5.76% | 117.65 | 120.24 | 112.61 | 1,165,459 |
| Oct 29 2024 | 121.20 | -1.85 | -1.50% | 122.00 | 123.70 | 120.74 | 626,653 |
| Oct 28 2024 | 123.05 | 0.83 | 0.68% | 122.64 | 125.85 | 122.10 | 436,046 |
| Oct 25 2024 | 122.22 | 1.52 | 1.26% | 121.52 | 123.95 | 121.36 | 369,597 |
| Oct 24 2024 | 120.70 | 1.60 | 1.34% | 120.25 | 121.458 | 119.61 | 448,744 |
| Oct 23 2024 | 119.10 | -4.97 | -4.01% | 123.95 | 124.95 | 116.34 | 1,110,307 |
| Oct 22 2024 | 124.07 | -1.21 | -0.97% | 124.23 | 124.31 | 122.19 | 456,636 |
| Oct 21 2024 | 125.28 | 0.45 | 0.36% | 124.36 | 125.5173 | 123.26 | 484,734 |
| Oct 18 2024 | 124.83 | 1.96 | 1.60% | 124.71 | 124.98 | 122.37 | 459,215 |
| Oct 17 2024 | 122.87 | 0.34 | 0.28% | 124.91 | 124.096 | 122.87 | 441,036 |
| Oct 16 2024 | 122.53 | -1.48 | -1.19% | 125.60 | 125.60 | 122.20 | 588,031 |
| Oct 15 2024 | 124.01 | 0.70 | 0.57% | 123.46 | 126.04 | 121.63 | 922,795 |
| Oct 14 2024 | 123.31 | 3.60 | 3.01% | 120.65 | 124.78 | 120.65 | 561,958 |
| Oct 11 2024 | 119.71 | 0.02 | 0.02% | 118.41 | 119.9325 | 117.59 | 294,235 |
| Oct 10 2024 | 119.69 | -1.52 | -1.25% | 117.51 | 119.80 | 116.39 | 797,927 |
| Oct 09 2024 | 121.21 | 2.67 | 2.25% | 118.73 | 121.48 | 117.50 | 472,948 |
| Oct 08 2024 | 118.54 | 1.16 | 0.99% | 117.80 | 118.97 | 115.96 | 410,646 |
| Oct 07 2024 | 117.38 | -2.23 | -1.86% | 118.72 | 119.38 | 116.89 | 433,551 |
