Cirrus

CRUS
🏛️ usa →
125.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 115.84 115.84 115.60 115.60 11.3K
09:32 115.57 115.57 115.46 115.46 1.0K
09:34 115.46 115.62 115.46 115.62 2.4K
09:37 115.89 116.06 115.89 116.06 1.6K
09:40 116.45 116.45 116.45 116.45 0.5K
09:41 116.34 116.34 116.34 116.34 1.7K
09:42 116.57 116.57 116.57 116.57 1.9K
09:49 115.55 115.55 115.55 115.55 0.3K
09:52 115.79 116.35 115.79 116.35 1.1K
09:53 116.64 116.64 116.59 116.59 0.4K
09:54 116.68 116.68 116.47 116.47 0.5K
09:55 117.24 117.24 116.95 116.95 5.0K
09:56 117.05 117.20 117.05 117.16 1.4K
09:57 116.64 116.64 116.64 116.64 0.1K
09:58 116.81 116.81 116.81 116.81 1.9K
10:04 116.61 116.61 116.61 116.61 1.0K
10:07 116.65 116.65 116.65 116.65 1.9K
10:10 116.57 116.57 116.57 116.57 0.6K
10:11 116.52 116.52 116.38 116.38 0.9K
10:12 116.47 116.47 116.47 116.47 0.7K
10:13 116.43 116.43 116.30 116.30 2.9K
10:14 116.49 116.49 116.49 116.49 1.2K
10:15 116.32 116.32 116.32 116.32 0.4K
10:17 116.40 116.42 116.40 116.42 1.5K
10:19 116.24 116.36 116.24 116.36 1.6K
10:20 116.33 116.33 116.33 116.33 0.1K
10:22 116.38 116.50 116.38 116.50 1.0K
10:25 116.41 116.58 116.41 116.58 1.0K
10:27 116.56 116.56 116.55 116.55 1.6K
10:34 116.34 116.34 116.34 116.34 1.7K
10:35 116.43 116.43 116.43 116.43 0.3K
10:36 116.34 116.34 116.34 116.34 0.4K
10:39 116.37 116.37 116.37 116.37 0.7K
10:44 116.41 116.41 116.41 116.41 0.6K
10:45 116.49 116.49 116.49 116.49 0.7K
10:47 116.55 116.55 116.55 116.55 0.8K
10:48 116.70 116.70 116.70 116.70 0.5K
10:52 116.61 116.61 116.61 116.61 1.0K
10:57 116.74 116.74 116.60 116.60 1.7K
10:59 116.69 116.69 116.69 116.69 0.5K
11:01 116.49 116.49 116.49 116.49 0.4K
11:02 116.45 116.45 116.45 116.45 0.6K
11:03 116.41 116.49 116.34 116.34 3.0K
11:05 116.31 116.31 116.30 116.30 0.7K
11:11 116.31 116.31 116.31 116.31 0.2K
11:13 116.29 116.29 116.29 116.29 0.4K
11:14 116.29 116.29 116.29 116.29 0.2K
11:16 116.25 116.25 116.25 116.25 0.4K
11:18 116.30 116.30 116.29 116.29 1.4K
11:19 116.28 116.28 116.28 116.28 0.2K
11:21 116.37 116.44 116.37 116.44 1.2K
11:26 116.51 116.51 116.46 116.46 1.4K
11:33 116.44 116.44 116.44 116.44 0.4K
11:36 116.40 116.40 116.40 116.40 0.1K
11:37 116.41 116.41 116.41 116.41 0.4K
11:38 116.39 116.46 116.39 116.46 2.4K
11:44 116.50 116.56 116.50 116.56 0.6K
11:45 116.44 116.60 116.44 116.60 1.1K
11:46 116.57 116.58 116.57 116.58 0.6K
11:47 116.58 116.58 116.58 116.58 0.9K
11:51 116.61 116.61 116.61 116.61 1.4K
11:53 116.44 116.44 116.44 116.44 0.3K
11:57 116.50 116.50 116.50 116.50 0.4K
11:59 116.49 116.49 116.45 116.45 0.9K
12:03 116.40 116.40 116.40 116.40 0.3K
12:04 116.52 116.52 116.52 116.52 1.0K
12:06 116.41 116.41 116.41 116.41 1.0K
12:10 116.52 116.62 116.52 116.62 3.2K
12:15 116.57 116.57 116.57 116.57 0.5K
12:17 116.73 116.73 116.73 116.73 0.9K
12:21 116.71 116.71 116.71 116.71 0.1K
12:22 116.71 116.73 116.71 116.73 2.5K
12:24 116.74 116.74 116.74 116.74 0.7K
12:26 116.74 116.74 116.74 116.74 0.5K
12:30 116.70 116.70 116.70 116.70 0.3K
12:31 116.73 116.73 116.73 116.73 0.5K
12:32 116.80 116.80 116.80 116.80 0.2K
12:34 116.72 116.72 116.71 116.71 2.4K
12:35 116.69 116.75 116.69 116.75 2.2K
12:36 116.76 116.79 116.76 116.79 1.4K
12:39 116.88 116.88 116.88 116.88 0.7K
12:40 116.87 116.87 116.87 116.87 0.7K
12:42 116.91 116.91 116.91 116.91 0.8K
12:45 116.89 116.89 116.89 116.89 1.3K
12:47 116.95 116.95 116.95 116.95 0.5K
12:53 116.89 116.89 116.89 116.89 0.2K
12:54 116.90 116.90 116.90 116.90 0.1K
12:55 116.90 116.90 116.89 116.90 1.6K
13:00 116.89 116.89 116.81 116.81 2.6K
13:01 116.82 116.82 116.82 116.82 1.6K
13:02 116.80 116.80 116.80 116.80 0.2K
13:03 116.80 116.80 116.70 116.70 2.2K
13:06 116.57 116.57 116.57 116.57 1.3K
13:13 116.70 116.70 116.65 116.65 2.0K
13:14 116.74 116.74 116.74 116.74 0.6K
13:21 116.84 116.84 116.84 116.84 1.3K
13:23 116.87 116.87 116.87 116.87 1.0K
13:27 116.92 116.92 116.92 116.92 0.8K
13:29 116.91 116.91 116.91 116.91 0.5K
13:32 116.90 116.92 116.90 116.92 1.5K
13:34 116.90 116.90 116.90 116.90 0.6K
13:36 116.80 116.80 116.80 116.80 1.8K
13:37 116.85 116.85 116.85 116.85 1.7K
13:40 116.70 116.70 116.70 116.70 0.9K
13:45 116.92 116.92 116.92 116.92 1.0K
13:46 116.90 117.00 116.90 117.00 1.1K
13:47 117.16 117.16 117.16 117.16 1.4K
13:50 117.02 117.02 117.02 117.02 1.6K
13:55 117.11 117.11 117.11 117.11 1.9K
14:00 117.14 117.14 117.14 117.14 0.6K
14:05 117.22 117.22 117.22 117.22 0.4K
14:07 117.28 117.28 117.28 117.28 1.1K
14:10 117.19 117.19 117.19 117.19 0.3K
14:11 117.29 117.29 117.29 117.29 1.1K
14:13 117.20 117.20 117.20 117.20 2.9K
14:14 117.13 117.13 117.12 117.12 1.5K
14:16 117.11 117.11 117.11 117.11 0.7K
14:17 117.13 117.13 117.13 117.13 1.9K
14:19 117.07 117.07 117.07 117.07 2.1K
14:20 117.06 117.06 117.06 117.06 1.6K
14:21 117.05 117.09 117.05 117.09 1.4K
14:22 117.07 117.07 117.07 117.07 2.5K
14:24 117.12 117.12 117.12 117.12 1.1K
14:25 117.09 117.09 117.09 117.09 0.6K
14:31 117.10 117.12 117.10 117.12 1.5K
14:32 117.12 117.14 117.12 117.14 1.5K
14:35 117.24 117.24 117.24 117.24 0.3K
14:36 117.18 117.18 117.18 117.18 0.2K
14:37 117.17 117.18 117.17 117.17 2.2K
14:41 117.18 117.18 117.18 117.18 1.1K
14:42 117.17 117.17 117.17 117.17 0.5K
14:43 117.17 117.18 117.17 117.18 0.7K
14:44 117.10 117.17 117.10 117.17 0.6K
14:45 117.17 117.17 117.17 117.17 0.7K
14:47 117.17 117.17 117.07 117.07 2.1K
14:48 117.07 117.07 117.02 117.02 1.4K
14:49 116.98 116.98 116.98 116.98 0.8K
14:50 117.17 117.17 117.17 117.17 1.9K
14:52 117.10 117.10 117.10 117.10 1.3K
14:56 117.21 117.21 117.11 117.12 1.0K
14:57 117.10 117.18 117.10 117.18 0.8K
14:58 117.13 117.13 117.13 117.13 0.2K
14:59 117.02 117.10 117.02 117.10 0.9K
15:00 117.18 117.18 117.18 117.18 0.8K
15:02 117.18 117.18 117.14 117.14 1.5K
15:04 117.12 117.12 117.12 117.12 0.4K
15:05 117.26 117.26 117.26 117.26 0.5K
15:06 117.17 117.17 117.17 117.17 1.2K
15:07 117.17 117.17 117.17 117.17 0.3K
15:08 117.17 117.17 117.16 117.16 1.0K
15:09 117.11 117.11 117.05 117.05 3.7K
15:13 117.01 117.01 116.78 116.78 5.1K
15:17 116.80 116.80 116.70 116.70 2.5K
15:18 116.63 116.63 116.59 116.59 1.7K
15:19 116.54 116.60 116.46 116.46 2.0K
15:20 116.47 116.74 116.47 116.74 2.3K
15:21 116.70 116.70 116.70 116.70 0.2K
15:22 116.70 116.70 116.70 116.70 0.3K
15:23 116.84 116.84 116.84 116.84 0.3K
15:24 116.88 116.88 116.88 116.88 0.8K
15:26 116.87 116.87 116.87 116.87 0.4K
15:27 116.86 116.86 116.73 116.73 0.4K
15:28 116.80 116.88 116.79 116.88 1.9K
15:29 116.80 116.88 116.80 116.88 0.4K
15:30 116.77 116.77 116.67 116.67 2.8K
15:32 116.57 116.57 116.57 116.57 1.9K
15:35 116.54 116.63 116.53 116.53 1.3K
15:36 116.53 116.53 116.53 116.53 0.6K
15:37 116.53 116.53 116.53 116.53 1.6K
15:38 116.43 116.44 116.43 116.44 3.8K
15:39 116.34 116.47 116.29 116.47 4.3K
15:40 116.32 116.32 116.32 116.32 0.5K
15:41 116.28 116.28 116.28 116.28 0.7K
15:42 116.25 116.44 116.25 116.41 2.4K
15:43 116.41 116.41 116.41 116.41 0.6K
15:44 116.41 116.53 116.41 116.48 3.8K
15:45 116.48 116.48 116.48 116.48 0.6K
15:46 116.52 116.76 116.52 116.76 2.4K
15:47 116.74 116.74 116.64 116.64 1.7K
15:48 116.82 116.82 116.82 116.82 2.1K
15:49 116.92 116.92 116.92 116.92 1.4K
15:51 116.92 117.02 116.92 117.02 1.7K
15:52 117.03 117.03 117.03 117.03 1.9K
15:53 117.05 117.09 117.02 117.02 2.4K
15:54 117.09 117.09 116.94 116.97 5.8K
15:55 117.11 117.14 117.06 117.06 10.0K
15:56 116.92 116.92 116.91 116.91 1.8K
15:57 116.81 116.92 116.79 116.86 9.4K
15:58 116.92 116.94 116.88 116.92 5.4K
15:59 116.94 116.94 116.69 116.79 428.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available