Wolfspeed Inc. (CREE)
NASDAQ: CREE
· Real-Time Price · USD
79.12
0.00 (0.00%)
At close: Oct 04, 2021, 6:00 AM
CREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2021 | 81.29 | 81.29 | 79.09 | 79.12 | 79.12 | -1.99% | 1,335,171 |
| Sep 30, 2021 | 80.10 | 82.03 | 79.80 | 80.73 | 80.73 | 0.87% | 1,409,817 |
| Sep 29, 2021 | 81.87 | 82.43 | 79.89 | 80.03 | 80.03 | -2.12% | 1,427,039 |
| Sep 28, 2021 | 83.26 | 84.09 | 81.13 | 81.76 | 81.76 | -3.78% | 1,434,663 |
| Sep 27, 2021 | 83.49 | 86.10 | 82.13 | 84.97 | 84.97 | 0.25% | 759,002 |
| Sep 24, 2021 | 85.88 | 86.63 | 84.68 | 84.76 | 84.76 | -2.27% | 942,911 |
| Sep 23, 2021 | 87.29 | 87.29 | 85.52 | 86.73 | 86.73 | 0.38% | 1,265,293 |
| Sep 22, 2021 | 84.77 | 86.78 | 84.53 | 86.40 | 86.40 | 2.87% | 799,006 |
| Sep 21, 2021 | 84.96 | 84.96 | 82.77 | 83.99 | 83.99 | 0.07% | 811,972 |
| Sep 20, 2021 | 83.87 | 84.52 | 81.92 | 83.93 | 83.93 | -2.07% | 1,355,265 |
| Sep 17, 2021 | 85.69 | 86.61 | 84.27 | 85.70 | 85.70 | -2.94% | 2,717,143 |
| Sep 16, 2021 | 86.69 | 88.59 | 86.30 | 88.30 | 88.30 | 1.56% | 898,925 |
| Sep 15, 2021 | 88.57 | 88.57 | 85.87 | 86.94 | 86.94 | -1.28% | 1,196,778 |
| Sep 14, 2021 | 89.49 | 89.59 | 87.75 | 88.07 | 88.07 | -0.87% | 1,044,834 |
| Sep 13, 2021 | 86.99 | 88.87 | 85.05 | 88.84 | 88.84 | 2.56% | 1,086,850 |
| Sep 10, 2021 | 86.64 | 89.24 | 86.53 | 86.62 | 86.62 | 1.39% | 1,049,517 |
| Sep 9, 2021 | 83.00 | 87.01 | 82.94 | 85.43 | 85.43 | 2.37% | 1,016,700 |
| Sep 8, 2021 | 84.83 | 85.09 | 82.49 | 83.45 | 83.45 | -2.03% | 2,009,628 |
| Sep 7, 2021 | 86.20 | 86.20 | 83.91 | 85.18 | 85.18 | -0.57% | 2,349,303 |
| Sep 3, 2021 | 87.16 | 87.80 | 85.55 | 85.67 | 85.67 | -1.46% | 1,256,990 |