Stockscreener 앱 받기
6.99
3.45%
-0.25
시간 외 거래:
7.11
0.12
+1.72%
Corsair Gaming Inc 주식 (CRSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $7.34 | $6.97 | $0.3657 | 784,045.0 | -3.45% |
| 2025-05-02 | $7.36 | $7.13 | $0.23 | 549,140.0 | +3.13% |
| 2025-05-01 | $7.30 | $7.01 | $0.285 | 707,364.0 | -0.85% |
| 2025-04-30 | $7.17 | $6.98 | $0.19 | 842,026.0 | -4.45% |
| 2025-04-29 | $7.50 | $7.26 | $0.24 | 660,382.0 | -0.20% |
| 2025-04-28 | $7.68 | $7.28 | $0.405 | 757,192.0 | -0.20% |
| 2025-04-25 | $7.47 | $6.89 | $0.5785 | 738,089.0 | +4.79% |
| 2025-04-24 | $7.11 | $6.49 | $0.62 | 930,326.0 | +7.58% |
| 2025-04-23 | $6.95 | $6.39 | $0.5601 | 2,475,556.0 | +9.45% |
| 2025-04-22 | $6.12 | $5.77 | $0.35 | 1,109,374.0 | +4.15% |
| 2025-04-21 | $5.88 | $5.64 | $0.24 | 1,127,153.0 | -3.98% |
| 2025-04-17 | $6.13 | $5.83 | $0.30 | 1,056,881.0 | +0.00% |
| 2025-04-16 | $6.27 | $5.88 | $0.3899 | 1,089,282.0 | -4.44% |
| 2025-04-15 | $6.59 | $6.25 | $0.3446 | 1,205,672.0 | -0.32% |
| 2025-04-14 | $6.70 | $6.25 | $0.445 | 1,594,428.0 | +2.26% |
| 2025-04-11 | $6.25 | $5.92 | $0.33 | 1,153,614.0 | +0.49% |
| 2025-04-10 | $6.72 | $6.06 | $0.66 | 1,228,466.0 | -12.25% |
| 2025-04-09 | $7.09 | $5.79 | $1.30 | 1,802,799.0 | +15.46% |
| 2025-04-08 | $6.83 | $5.89 | $0.94 | 1,035,612.0 | -7.60% |
| 2025-04-07 | $7.15 | $6.11 | $1.04 | 1,648,976.0 | -2.73% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $7.36 | $6.97 | $0.385 | 2,824,594.0 | -1.27% |
| 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% |
3.56%
0.76%
자본화:
|
볼륨(24시간):