Stockscreener 앱 받기
9.03
1.92%
0.17
시장 영업 전:
9.03
Corsair Gaming Inc 주식 (CRSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $10.29 | $8.69 | $1.60 | 1,870,335.0 | +1.92% |
| 2025-08-07 | $9.10 | $8.65 | $0.445 | 746,262.0 | -0.56% |
| 2025-08-06 | $9.12 | $8.85 | $0.27 | 552,895.0 | -0.56% |
| 2025-08-05 | $9.20 | $8.84 | $0.36 | 385,302.0 | -1.10% |
| 2025-08-04 | $9.07 | $8.69 | $0.385 | 408,862.0 | +5.72% |
| 2025-08-01 | $8.77 | $8.41 | $0.36 | 544,661.0 | -5.41% |
| 2025-07-31 | $9.16 | $8.98 | $0.18 | 466,373.0 | +0.00% |
| 2025-07-30 | $9.40 | $8.98 | $0.425 | 336,086.0 | -2.37% |
| 2025-07-29 | $9.64 | $9.27 | $0.375 | 333,880.0 | -1.69% |
| 2025-07-28 | $9.61 | $9.34 | $0.2732 | 412,376.0 | +1.29% |
| 2025-07-25 | $9.37 | $9.26 | $0.11 | 354,788.0 | +0.00% |
| 2025-07-24 | $9.59 | $9.28 | $0.315 | 385,830.0 | -3.52% |
| 2025-07-23 | $9.76 | $9.61 | $0.15 | 337,748.0 | +3.70% |
| 2025-07-22 | $9.54 | $8.98 | $0.56 | 796,107.0 | +1.03% |
| 2025-07-21 | $9.37 | $9.18 | $0.19 | 438,348.0 | -0.65% |
| 2025-07-18 | $9.64 | $9.27 | $0.37 | 378,083.0 | -2.01% |
| 2025-07-17 | $9.62 | $9.38 | $0.23 | 351,841.0 | +0.11% |
| 2025-07-16 | $9.58 | $9.21 | $0.37 | 512,314.0 | +0.11% |
| 2025-07-15 | $9.86 | $9.42 | $0.438 | 470,281.0 | -1.87% |
| 2025-07-14 | $9.73 | $9.37 | $0.36 | 428,708.0 | +0.84% |
Corsair Gaming Inc 주식 (CRSR) 연도별 가격 이력
이 심층 분석에서는 Corsair Gaming Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRSR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Corsair Gaming Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Corsair Gaming Inc 주식 (CRSR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $10.29 | $8.41 | $1.88 | 6,378,652.0 | -0.33% |
| 2025-07 | $9.90 | $8.98 | $0.92 | 9,435,244.0 | -3.92% |
| 2025-06 | $9.83 | $8.53 | $1.30 | 11,210,165.0 | +7.28% |
| 2025-05 | $9.21 | $6.18 | $3.03 | 18,362,487.0 | +24.15% |
| 2025-04 | $9.04 | $5.64 | $3.41 | 24,042,044.0 | -20.09% |
| 2025-03 | $12.00 | $8.60 | $3.40 | 17,368,999.0 | -24.53% |
| 2025-02 | $13.02 | $8.68 | $4.34 | 28,541,141.0 | +28.17% |
| 2025-01 | $9.68 | $6.61 | $3.07 | 17,832,360.0 | +38.58% |
Corsair Gaming Inc 주식 (CRSR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.21 | $6.25 | $1.96 | 10,252,745.0 | -10.20% |
| 2024-11 | $7.84 | $6.00 | $1.84 | 11,129,201.0 | +14.58% |
| 2024-10 | $7.40 | $6.21 | $1.19 | 8,324,450.0 | -7.83% |
| 2024-09 | $7.09 | $5.59 | $1.50 | 10,036,341.0 | -0.14% |
| 2024-08 | $8.24 | $5.62 | $2.62 | 15,987,317.0 | -15.10% |
| 2024-07 | $11.12 | $7.83 | $3.29 | 12,468,909.0 | -25.63% |
| 2024-06 | $11.89 | $10.80 | $1.09 | 8,140,499.0 | -4.75% |
| 2024-05 | $11.93 | $10.31 | $1.62 | 8,344,376.0 | +4.41% |
| 2024-04 | $12.47 | $10.59 | $1.88 | 6,109,501.0 | -10.05% |
| 2024-03 | $13.18 | $11.85 | $1.33 | 6,216,842.0 | -4.71% |
| 2024-02 | $14.12 | $12.22 | $1.90 | 8,835,425.0 | +1.73% |
| 2024-01 | $14.10 | $12.72 | $1.38 | 7,549,375.0 | -9.72% |
Corsair Gaming Inc 주식 (CRSR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.07 | $12.65 | $2.42 | 9,204,792.0 | +9.22% |
| 2023-11 | $13.41 | $11.45 | $1.96 | 10,617,435.0 | +0.94% |
| 2023-10 | $14.64 | $12.62 | $2.02 | 7,600,696.0 | -11.98% |
| 2023-09 | $16.06 | $14.18 | $1.88 | 6,086,671.0 | -7.57% |
| 2023-08 | $18.82 | $14.56 | $4.26 | 9,868,115.0 | -14.94% |
| 2023-07 | $18.64 | $16.49 | $2.15 | 6,722,815.0 | +4.17% |
| 2023-06 | $20.10 | $16.77 | $3.33 | 9,856,196.0 | -10.04% |
| 2023-05 | $20.70 | $17.09 | $3.61 | 12,607,699.0 | +13.20% |
| 2023-04 | $18.54 | $16.83 | $1.71 | 4,950,851.0 | -5.07% |
| 2023-03 | $18.41 | $15.61 | $2.80 | 8,612,585.0 | +4.86% |
| 2023-02 | $18.76 | $14.79 | $3.97 | 12,149,123.0 | +11.25% |
| 2023-01 | $16.03 | $13.39 | $2.64 | 7,547,443.0 | +15.92% |
8.97%
자본화:
|
볼륨(24시간):