Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Cirrus Logic Inc
CRUS
NASDAQ
123.82
As of: 2025-12-05
+1.52 (+1.24%)
vs. previous close
Market
NASDAQ
Latest Volume
469,374
Symbol
CRUS
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 55.9 · Positive momentum (RSI2 91.4, RSI7 67.1)
Solid trend (ADX 20.1)
Low volatility (~0.1%)
Normal trading value (~0.6B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
55.9 / 91.4 / 67.1
RSI 55.9 · Positive momentum (RSI2 91.4, RSI7 67.1)
StochRSI (K/D)
100.0 / 95.0
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-0.64 / -1.48 / 0.84
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
121 / 121 / 117
Short / mid / long-term trend structure
ADX14 / ADX7
20.1 / 26.4
Solid trend (ADX 20.1)
BBW
0.07%
Low volatility (~0.1%)
ATR14_n
2.78%
Average daily range (as % of price)
CCI20
53.1
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
59.5%
Up days
40.5%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 123.82 | 55.93 | 91.41 | 67.13 | 100.0 | 95.0 | -0.6372 | -1.4808 | 0.8436 | 120.65 | 120.53 | 116.75 | 20.1 | 26.4 | 0.0838 | 0.0278 | 53.1 | 4,973.4% | 5,159.4% | 20,234,936 | 1,504,141 |
| 2025-12-04 | 122.30 | 53.09 | 82.66 | 62.28 | 92.4 | 92.4 | -1.0400 | -1.6917 | 0.6517 | 120.31 | 120.42 | 116.63 | 21.3 | 25.4 | 0.0748 | 0.0287 | 38.7 | -5,654.0% | -5,634.4% | 19,765,562 | 544,238 |
| 2025-12-02 | 121.75 | 52.06 | 78.73 | 60.47 | 92.4 | 95.0 | -1.3842 | -1.8546 | 0.4704 | 120.10 | 120.35 | 116.54 | 22.8 | 25.9 | 0.1072 | 0.0296 | 19.3 | 4,704.4% | 5,120.5% | 19,452,089 | 466,060 |
| 2025-12-01 | 118.40 | 45.22 | 31.64 | 47.27 | 92.4 | 95.3 | -1.7474 | -1.9722 | 0.2248 | 119.93 | 120.30 | 116.45 | 23.9 | 28.7 | 0.1384 | 0.0304 | -13.2 | 10,847.4% | 10,511.3% | 18,730,795 | 208,433 |
| 2025-11-28 | 120.34 | 48.97 | 88.17 | 56.66 | 100.0 | 90.4 | -1.8445 | -2.0284 | 0.1839 | 120.09 | 120.37 | 116.42 | 24.1 | 30.1 | 0.1671 | 0.0305 | -2.7 | -4,925.4% | -4,901.2% | 19,221,324 | 1,049,534 |
| 2025-11-26 | 119.77 | 47.79 | 83.96 | 54.38 | 93.6 | 71.8 | -2.1391 | -2.0743 | -0.0647 | 120.06 | 120.37 | 116.35 | 24.7 | 34.6 | 0.1888 | 0.0319 | -17.3 | 3,226.0% | 3,361.0% | 18,986,029 | 441,192 |
| 2025-11-25 | 118.56 | 45.29 | 74.23 | 49.54 | 77.6 | 46.8 | -2.4260 | -2.0582 | -0.3678 | 120.10 | 120.39 | 116.29 | 25.2 | 39.1 | 0.2022 | 0.0329 | -40.2 | -602.5% | -459.2% | 18,522,362 | 634,001 |
| 2025-11-24 | 116.78 | 41.46 | 53.46 | 41.75 | 44.2 | 21.4 | -2.6336 | -1.9662 | -0.6674 | 120.26 | 120.45 | 116.25 | 24.9 | 40.1 | 0.2218 | 0.0341 | -54.5 | -4,317.4% | -4,381.9% | 18,171,790 | -171,116 |
| 2025-11-21 | 118.12 | 43.59 | 76.73 | 46.37 | 18.5 | 7.1 | -2.6791 | -1.7994 | -0.8798 | 120.62 | 120.58 | 116.24 | 24.4 | 39.9 | 0.2287 | 0.0348 | -64.8 | 4,442.5% | 5,031.7% | 18,544,837 | 633,532 |
| 2025-11-20 | 113.49 | 32.43 | 6.13 | 20.23 | 1.4 | 2.1 | -2.8347 | -1.5794 | -1.2553 | 120.89 | 120.66 | 116.21 | 23.8 | 39.6 | 0.2306 | 0.0353 | -87.8 | 531.6% | 322.4% | 17,888,361 | 515,103 |
| 2025-11-19 | 115.79 | 35.68 | 24.88 | 25.53 | 1.4 | 3.8 | -2.5206 | -1.2656 | -1.2550 | 121.67 | 120.90 | 116.26 | 23.2 | 39.0 | 0.2224 | 0.0338 | -86.5 | -1,978.4% | -1,958.9% | 18,342,906 | 439,399 |
| 2025-11-18 | 115.51 | 34.94 | 7.69 | 23.44 | 3.3 | 7.9 | -2.3172 | -0.9519 | -1.3653 | 122.28 | 121.08 | 116.27 | 22.9 | 40.0 | 0.2136 | 0.0347 | -107.4 | 147.1% | 153.2% | 17,911,305 | -698,071 |
| 2025-11-17 | 115.44 | 34.77 | 4.97 | 22.97 | 6.7 | 11.7 | -1.9954 | -0.6105 | -1.3848 | 123.00 | 121.27 | 116.28 | 22.0 | 38.3 | 0.2031 | 0.0359 | -106.1 | -2,488.0% | -2,731.7% | 17,373,258 | -1,937,268 |
| 2025-11-14 | 119.31 | 40.30 | 26.72 | 32.22 | 13.6 | 13.4 | -1.5484 | -0.2643 | -1.2841 | 123.79 | 121.46 | 116.29 | 21.2 | 36.6 | 0.1899 | 0.0342 | -90.4 | 67.3% | 44.6% | 17,903,507 | -954,095 |
| 2025-11-13 | 119.58 | 40.72 | 31.53 | 33.01 | 15.0 | 10.5 | -1.3495 | 0.0567 | -1.4062 | 124.26 | 121.54 | 116.24 | 20.7 | 36.5 | 0.1818 | 0.0347 | -79.2 | 5,480.5% | 5,244.7% | 18,609,376 | 186,668 |
2025-12-05
Close 123.82
RSI14 / RSI2 / RSI7
55.9 / 91.4 / 67.1
StochRSI K / D
100.0 / 95.0
MACD / Sig / Hist
-0.637 / -1.481 / 0.844
EMA20 / 60 / 120
121 / 121 / 117
ADX14 / ADX7
20.1 / 26.4
BBW
0.0838
ATR14_n
0.0278
CCI20
53.1
VolChg1d
4,973.4%
ValChg1d
5,159.4%
OBV
20,234,936
OBV_Chg3d
1,504,141
2025-12-04
Close 122.30
RSI14 / RSI2 / RSI7
53.1 / 82.7 / 62.3
StochRSI K / D
92.4 / 92.4
MACD / Sig / Hist
-1.040 / -1.692 / 0.652
EMA20 / 60 / 120
120 / 120 / 117
ADX14 / ADX7
21.3 / 25.4
BBW
0.0748
ATR14_n
0.0287
CCI20
38.7
VolChg1d
-5,654.0%
ValChg1d
-5,634.4%
OBV
19,765,562
OBV_Chg3d
544,238
2025-12-02
Close 121.75
RSI14 / RSI2 / RSI7
52.1 / 78.7 / 60.5
StochRSI K / D
92.4 / 95.0
MACD / Sig / Hist
-1.384 / -1.855 / 0.470
EMA20 / 60 / 120
120 / 120 / 117
ADX14 / ADX7
22.8 / 25.9
BBW
0.1072
ATR14_n
0.0296
CCI20
19.3
VolChg1d
4,704.4%
ValChg1d
5,120.5%
OBV
19,452,089
OBV_Chg3d
466,060
2025-12-01
Close 118.40
RSI14 / RSI2 / RSI7
45.2 / 31.6 / 47.3
StochRSI K / D
92.4 / 95.3
MACD / Sig / Hist
-1.747 / -1.972 / 0.225
EMA20 / 60 / 120
120 / 120 / 116
ADX14 / ADX7
23.9 / 28.7
BBW
0.1384
ATR14_n
0.0304
CCI20
-13.2
VolChg1d
10,847.4%
ValChg1d
10,511.3%
OBV
18,730,795
OBV_Chg3d
208,433
2025-11-28
Close 120.34
RSI14 / RSI2 / RSI7
49.0 / 88.2 / 56.7
StochRSI K / D
100.0 / 90.4
MACD / Sig / Hist
-1.845 / -2.028 / 0.184
EMA20 / 60 / 120
120 / 120 / 116
ADX14 / ADX7
24.1 / 30.1
BBW
0.1671
ATR14_n
0.0305
CCI20
-2.7
VolChg1d
-4,925.4%
ValChg1d
-4,901.2%
OBV
19,221,324
OBV_Chg3d
1,049,534
2025-11-26
Close 119.77
RSI14 / RSI2 / RSI7
47.8 / 84.0 / 54.4
StochRSI K / D
93.6 / 71.8
MACD / Sig / Hist
-2.139 / -2.074 / -0.065
EMA20 / 60 / 120
120 / 120 / 116
ADX14 / ADX7
24.7 / 34.6
BBW
0.1888
ATR14_n
0.0319
CCI20
-17.3
VolChg1d
3,226.0%
ValChg1d
3,361.0%
OBV
18,986,029
OBV_Chg3d
441,192
2025-11-25
Close 118.56
RSI14 / RSI2 / RSI7
45.3 / 74.2 / 49.5
StochRSI K / D
77.6 / 46.8
MACD / Sig / Hist
-2.426 / -2.058 / -0.368
EMA20 / 60 / 120
120 / 120 / 116
ADX14 / ADX7
25.2 / 39.1
BBW
0.2022
ATR14_n
0.0329
CCI20
-40.2
VolChg1d
-602.5%
ValChg1d
-459.2%
OBV
18,522,362
OBV_Chg3d
634,001
2025-11-24
Close 116.78
RSI14 / RSI2 / RSI7
41.5 / 53.5 / 41.8
StochRSI K / D
44.2 / 21.4
MACD / Sig / Hist
-2.634 / -1.966 / -0.667
EMA20 / 60 / 120
120 / 120 / 116
ADX14 / ADX7
24.9 / 40.1
BBW
0.2218
ATR14_n
0.0341
CCI20
-54.5
VolChg1d
-4,317.4%
ValChg1d
-4,381.9%
OBV
18,171,790
OBV_Chg3d
-171,116
2025-11-21
Close 118.12
RSI14 / RSI2 / RSI7
43.6 / 76.7 / 46.4
StochRSI K / D
18.5 / 7.1
MACD / Sig / Hist
-2.679 / -1.799 / -0.880
EMA20 / 60 / 120
121 / 121 / 116
ADX14 / ADX7
24.4 / 39.9
BBW
0.2287
ATR14_n
0.0348
CCI20
-64.8
VolChg1d
4,442.5%
ValChg1d
5,031.7%
OBV
18,544,837
OBV_Chg3d
633,532
2025-11-20
Close 113.49
RSI14 / RSI2 / RSI7
32.4 / 6.1 / 20.2
StochRSI K / D
1.4 / 2.1
MACD / Sig / Hist
-2.835 / -1.579 / -1.255
EMA20 / 60 / 120
121 / 121 / 116
ADX14 / ADX7
23.8 / 39.6
BBW
0.2306
ATR14_n
0.0353
CCI20
-87.8
VolChg1d
531.6%
ValChg1d
322.4%
OBV
17,888,361
OBV_Chg3d
515,103
2025-11-19
Close 115.79
RSI14 / RSI2 / RSI7
35.7 / 24.9 / 25.5
StochRSI K / D
1.4 / 3.8
MACD / Sig / Hist
-2.521 / -1.266 / -1.255
EMA20 / 60 / 120
122 / 121 / 116
ADX14 / ADX7
23.2 / 39.0
BBW
0.2224
ATR14_n
0.0338
CCI20
-86.5
VolChg1d
-1,978.4%
ValChg1d
-1,958.9%
OBV
18,342,906
OBV_Chg3d
439,399
2025-11-18
Close 115.51
RSI14 / RSI2 / RSI7
34.9 / 7.7 / 23.4
StochRSI K / D
3.3 / 7.9
MACD / Sig / Hist
-2.317 / -0.952 / -1.365
EMA20 / 60 / 120
122 / 121 / 116
ADX14 / ADX7
22.9 / 40.0
BBW
0.2136
ATR14_n
0.0347
CCI20
-107.4
VolChg1d
147.1%
ValChg1d
153.2%
OBV
17,911,305
OBV_Chg3d
-698,071
2025-11-17
Close 115.44
RSI14 / RSI2 / RSI7
34.8 / 5.0 / 23.0
StochRSI K / D
6.7 / 11.7
MACD / Sig / Hist
-1.995 / -0.611 / -1.385
EMA20 / 60 / 120
123 / 121 / 116
ADX14 / ADX7
22.0 / 38.3
BBW
0.2031
ATR14_n
0.0359
CCI20
-106.1
VolChg1d
-2,488.0%
ValChg1d
-2,731.7%
OBV
17,373,258
OBV_Chg3d
-1,937,268
2025-11-14
Close 119.31
RSI14 / RSI2 / RSI7
40.3 / 26.7 / 32.2
StochRSI K / D
13.6 / 13.4
MACD / Sig / Hist
-1.548 / -0.264 / -1.284
EMA20 / 60 / 120
124 / 121 / 116
ADX14 / ADX7
21.2 / 36.6
BBW
0.1899
ATR14_n
0.0342
CCI20
-90.4
VolChg1d
67.3%
ValChg1d
44.6%
OBV
17,903,507
OBV_Chg3d
-954,095
2025-11-13
Close 119.58
RSI14 / RSI2 / RSI7
40.7 / 31.5 / 33.0
StochRSI K / D
15.0 / 10.5
MACD / Sig / Hist
-1.350 / 0.057 / -1.406
EMA20 / 60 / 120
124 / 122 / 116
ADX14 / ADX7
20.7 / 36.5
BBW
0.1818
ATR14_n
0.0347
CCI20
-79.2
VolChg1d
5,480.5%
ValChg1d
5,244.7%
OBV
18,609,376
OBV_Chg3d
186,668
