Stock listing
Tradegate:CRU Cirrus Logic, Inc. Aktie
German listing (Tradegate) of Cirrus Logic, Inc. · home listing NASDAQ:CRUS
Follow Cirrus Logic, Inc. into a list and get an email when it puts out news.
Home listing price · NASDAQ:CRUS
$110.81 USD +2.21 (+2.0%)
Close on Oct 20, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:CRUS
- Day range
- $107.20 – $111.22 USDOct 20, 2026
- Volume
- 611,726 sharesOct 20, 2026
- Market cap
- $5.55B USDAt the close on Oct 20, 2026 · price × 50.12M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:CRUS · Home | $110.81 USD | +2.21 (+2.0%) | 611,726 | $107.75 | $111.22 | $107.20 | $108.60 | Close on Oct 20, 2026 |
| LSE:0HYI | $110.11 USD | +1.84 (+1.7%) | 182 | $108.30 | $111.11 | $107.21 | $108.27 | Close on Oct 20, 2026 |
| Dusseldorf:CRU | €97.28 EUR | +1.34 (+1.4%) | — | €94.72 | €97.28 | €94.72 | €95.94 | Close on Oct 20, 2026 |
| Frankfurt:CRU | €96.52 EUR | -0.54 (-0.6%) | — | €96.52 | €96.52 | €96.52 | €97.06 | Close on Oct 19, 2026 |
| Munich:CRU | €96.46 EUR | -0.98 (-1.0%) | — | €96.30 | €96.46 | €96.30 | €97.44 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:CRUS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $110.81 | +2.21 | +2.0% | $107.75 | $111.22 | $107.20 | 611,726 | |
| $108.60 | +0.73 | +0.7% | $108.89 | $109.87 | $107.60 | 666,486 | |
| $107.87 | -0.53 | -0.5% | $109.15 | $110.31 | $106.80 | 785,911 | |
| $108.40 | +0.06 | +0.1% | $105.55 | $110.09 | $105.10 | 959,787 | |
| $108.34 | +0.35 | +0.3% | $107.09 | $108.57 | $106.24 | 855,700 | |
| $107.99 | +1.66 | +1.6% | $106.18 | $109.39 | $106.02 | 766,622 | |
| $106.33 | -0.54 | -0.5% | $106.70 | $108.58 | $105.77 | 871,900 | |
| $106.87 | -6.33 | -5.6% | $110.48 | $111.29 | $106.33 | 1,210,900 | |
| $113.20 | +0.52 | +0.5% | $110.20 | $113.85 | $107.13 | 905,600 | |
| $112.68 | -6.19 | -5.2% | $118.19 | $118.82 | $112.59 | 775,600 | |
| $118.87 | -2.48 | -2.0% | $122.08 | $122.50 | $117.75 | 753,600 | |
| $121.35 | +0.18 | +0.1% | $121.09 | $122.17 | $119.80 | 770,400 | |
| $121.17 | +1.00 | +0.8% | $121.85 | $123.00 | $120.09 | 531,200 | |
| $120.17 | +0.20 | +0.2% | $119.99 | $121.30 | $118.63 | 509,500 | |
| $119.97 | -0.83 | -0.7% | $121.01 | $121.96 | $119.45 | 671,900 | |
| $120.80 | +1.27 | +1.1% | $121.00 | $121.00 | $119.14 | 714,900 | |
| $119.53 | -0.39 | -0.3% | $120.00 | $120.14 | $116.94 | 848,500 | |
| $119.92 | +1.12 | +0.9% | $119.03 | $120.67 | $118.53 | 383,200 | |
| $118.80 | -1.65 | -1.4% | $119.54 | $119.59 | $117.67 | 454,500 | |
| $120.45 | +0.07 | +0.1% | $120.14 | $120.86 | $118.97 | 479,300 | |
| $120.38 | +0.40 | +0.3% | $119.79 | $120.76 | $119.02 | 605,200 | |
| $119.98 | +1.16 | +1.0% | $119.00 | $120.56 | $117.79 | 624,500 | |
| $118.82 | -1.55 | -1.3% | $120.84 | $121.29 | $118.23 | 2,040,300 | |
| $120.37 | +2.37 | +2.0% | $120.07 | $121.52 | $117.93 | 744,500 | |
| $118.00 | -4.21 | -3.4% | $123.09 | $123.61 | $115.92 | 874,600 | |
| $122.21 | +5.87 | +5.0% | $117.88 | $124.75 | $117.55 | 1,421,000 | |
| $116.34 | -2.45 | -2.1% | $115.97 | $118.82 | $114.71 | 851,600 | |
| $118.79 | +2.31 | +2.0% | $117.00 | $120.46 | $116.83 | 1,097,300 | |
| $116.48 | +5.76 | +5.2% | $109.60 | $116.57 | $108.77 | 1,095,400 | |
| $110.72 | -0.04 | 0.0% | $110.00 | $111.17 | $108.21 | 920,500 | |
| $110.76 | -2.45 | -2.2% | $114.14 | $114.55 | $110.41 | 1,153,700 | |
| $113.21 | +0.08 | +0.1% | $113.13 | $114.09 | $111.27 | 1,084,200 | |
| $113.13 | +0.07 | +0.1% | $112.31 | $114.29 | $111.66 | 889,100 | |
| $113.06 | +3.99 | +3.7% | $109.30 | $114.53 | $109.30 | 1,271,800 | |
| $109.07 | -0.44 | -0.4% | $107.90 | $109.37 | $106.26 | 1,453,700 | |
| $109.51 | +1.03 | +0.9% | $108.92 | $109.75 | $108.08 | 1,189,100 | |
| $108.48 | -2.40 | -2.2% | $110.85 | $110.85 | $108.12 | 611,400 | |
| $110.88 | +0.54 | +0.5% | $111.56 | $111.93 | $108.81 | 603,800 | |
| $110.34 | -1.09 | -1.0% | $111.66 | $112.46 | $109.92 | 675,900 | |
| $111.43 | -0.21 | -0.2% | $112.84 | $113.01 | $110.58 | 590,483 | |
| $111.64 | -3.69 | -3.2% | $114.51 | $114.71 | $111.46 | 719,652 | |
| $115.33 | -1.57 | -1.3% | $117.18 | $117.26 | $114.67 | 613,400 | |
| $116.90 | -1.17 | -1.0% | $117.89 | $119.95 | $116.44 | 697,600 | |
| $118.07 | +1.19 | +1.0% | $118.16 | $119.44 | $116.28 | 1,014,900 | |
| $116.88 | -2.99 | -2.5% | $118.71 | $119.89 | $116.00 | 816,900 | |
| $119.87 | -1.22 | -1.0% | $120.97 | $121.96 | $119.61 | 734,500 | |
| $121.09 | -0.13 | -0.1% | $123.00 | $123.00 | $119.97 | 535,600 | |
| $121.22 | -0.67 | -0.5% | $121.98 | $123.35 | $120.76 | 797,800 | |
| $121.89 | -0.10 | -0.1% | $124.80 | $125.99 | $121.22 | 873,000 | |
| $121.99 | +0.15 | +0.1% | $123.58 | $125.77 | $120.82 | 719,500 | |
| $121.84 | -3.08 | -2.5% | $124.96 | $125.90 | $121.69 | 998,900 | |
| $124.92 | +1.41 | +1.1% | $125.79 | $126.57 | $122.67 | 902,100 | |
| $123.51 | -5.91 | -4.6% | $122.15 | $129.65 | $119.85 | 1,720,600 | |
| $129.42 | -4.17 | -3.1% | $132.09 | $134.38 | $128.78 | 995,400 | |
| $133.59 | +6.26 | +4.9% | $129.08 | $133.76 | $127.05 | 549,400 | |
| $127.33 | -2.02 | -1.6% | $127.99 | $129.07 | $125.44 | 800,000 | |
| $129.35 | -2.51 | -1.9% | $132.21 | $133.84 | $128.84 | 886,700 | |
| $131.86 | -2.21 | -1.6% | $134.39 | $137.04 | $131.07 | 703,200 | |
| $134.07 | -2.09 | -1.5% | $134.32 | $136.39 | $131.75 | 893,500 | |
| $136.16 | +0.04 | 0.0% | $134.69 | $136.83 | $133.10 | 760,600 | |
| $136.12 | +2.51 | +1.9% | $134.33 | $136.33 | $132.86 | 513,600 | |
| $133.61 | +0.08 | +0.1% | $133.53 | $136.71 | $132.89 | 543,600 | |
| $133.53 | -5.96 | -4.3% | $137.09 | $137.09 | $131.63 | 1,005,400 | |
| $139.49 | +0.07 | +0.1% | $138.81 | $140.67 | $138.25 | 404,800 | |
| $139.42 | +2.63 | +1.9% | $139.11 | $140.75 | $137.56 | 465,015 | |
| $136.79 | -1.19 | -0.9% | $138.57 | $139.79 | $136.64 | 603,847 |
- Ticker
- Tradegate:CRU
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Tradegate
- Currency
- EUR
What changed lately
Latest news release · Oct 13, 2026
Cirrus Logic to Report Second Quarter Fiscal Year 2027 Results
Latest earnings call · Aug 5, 2026
Cirrus Logic (NASDAQ:CRUS) Q1 2026 Earnings Call
Replay and transcript
Latest deck · Aug 5, 2026
Q1 2026 Earnings Presentation
Earnings · 26 slides
Calls
Replays
Cirrus Logic (NASDAQ:CRUS) Q1 2026 Earnings Call
Wed, Aug 05, 2026 · 5:00 PM ET
Watch TranscriptCirrus Logic (NASDAQ:CRUS) Q4 2026 Earnings Call
Wed, May 06, 2026 · 5:00 PM ET
Watch TranscriptCirrus Logic (NASDAQ:CRUS) Q3 2026 Earnings Call
Tue, Feb 03, 2026 · 5:00 PM ET
Watch Transcript
Latest news
Cirrus Logic to Report Second Quarter Fiscal Year 2027 Results
Oct 13, 2026
Closed $108.34 (+0.3%) on Oct 14, 2026
Cirrus Logic Announces Acquisition of INVENTVM Semiconductor
Oct 6, 2026
Closed $112.68 (-5.2%) on Oct 7, 2026
Cirrus Logic Reports Record Fiscal First Quarter Revenue of $460 Million
Aug 5, 2026
Closed $123.51 (-4.6%) on Aug 6, 2026
Cirrus Logic Receives Scottish Enterprise Grant to Advance Smart Energy Innovation
Jul 23, 2026
Closed $133.53 (-4.3%) on Jul 23, 2026
Cirrus Logic to Report First Quarter Fiscal Year 2027 Results
Jul 14, 2026
Closed $139.07 (+1.2%) on Jul 15, 2026
Decks
Q1 2026 Earnings Presentation
Earnings · 26 slides · Aug 5, 2026
Q3 2026 Earnings Presentation
Earnings · 25 slides · Feb 3, 2026
Q4 2025 Earnings Presentation
Earnings · 27 slides · May 6, 2025
Merger or Acquisition (July 2021)
Merger or acquisition · 8 slides · Jul 8, 2021
Cirrus Logic, Inc. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 18 in the last 12 months · 102 in all · newest Oct 13, 2026 · oldest 2019
- Calls
- 12 calls with a replay · 12 with a transcript · latest Aug 5, 2026
- Decks
- 8 decks · latest Aug 5, 2026
Where Cirrus Logic, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:CRUS · Home listing | NASDAQ | United States | USD |
| gettex:CRU | gettex | Germany | EUR |
| Tradegate:CRU · This page | Tradegate | Germany | EUR |
| BMV:CRUS | BMV | Mexico | MXN |
| LS Exchange:877381 | LS Exchange | Germany | EUR |
| LSE:0HYI | LSE | United Kingdom | USD |
| BX Swiss:CRU | BX Swiss | Switzerland | CHF |
| Dusseldorf:CRU | Dusseldorf | Germany | EUR |
| Frankfurt:CRU | Frankfurt | Germany | EUR |
| Stuttgart:CRU | Stuttgart | Germany | EUR |
| Lang & Schwarz:877381 | Lang & Schwarz | Germany | EUR |
| Hamburg:CRU | Hamburg | Germany | EUR |
| Milan:1CRUS | Milan | Italy | EUR |
| BOATS:CRUS | BOATS | United States | USD |
| Munich:CRU | Munich | Germany | EUR |
| BIVA:CRUS | BIVA | Mexico | MXN |
| Hanover:CRU | Hanover | Germany | EUR |
| Xetra:CRU | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about Cirrus Logic, Inc.