Stockscreener 앱 받기
6.96
0.85%
-0.06
Corsair Gaming Inc 주식 (CRSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $7.09 | $6.91 | $0.18 | 528,770.0 | -0.85% |
| 2024-09-27 | $7.06 | $6.74 | $0.32 | 569,546.0 | +5.25% |
| 2024-09-26 | $6.72 | $6.45 | $0.2691 | 400,963.0 | +4.71% |
| 2024-09-25 | $6.44 | $6.32 | $0.12 | 309,626.0 | -1.70% |
| 2024-09-24 | $6.63 | $6.42 | $0.2053 | 362,426.0 | -0.46% |
| 2024-09-23 | $6.68 | $6.42 | $0.26 | 401,072.0 | -2.25% |
| 2024-09-20 | $6.72 | $6.45 | $0.275 | 906,263.0 | +1.99% |
| 2024-09-19 | $6.66 | $6.50 | $0.1599 | 341,003.0 | +2.03% |
| 2024-09-18 | $6.78 | $6.38 | $0.40 | 405,136.0 | -2.59% |
| 2024-09-17 | $6.79 | $6.50 | $0.285 | 561,034.0 | +0.77% |
| 2024-09-16 | $6.54 | $6.17 | $0.36 | 531,234.0 | +3.90% |
| 2024-09-13 | $6.30 | $5.90 | $0.40 | 480,699.0 | +7.63% |
| 2024-09-12 | $5.89 | $5.65 | $0.2432 | 438,285.0 | +0.34% |
| 2024-09-11 | $5.85 | $5.59 | $0.255 | 621,173.0 | +1.75% |
| 2024-09-10 | $6.08 | $5.62 | $0.465 | 811,585.0 | -5.93% |
| 2024-09-09 | $6.22 | $6.00 | $0.225 | 426,914.0 | +0.66% |
| 2024-09-06 | $6.14 | $5.96 | $0.18 | 425,259.0 | -1.31% |
| 2024-09-05 | $6.26 | $6.04 | $0.22 | 388,508.0 | -1.13% |
| 2024-09-04 | $6.39 | $6.15 | $0.24 | 507,063.0 | -3.74% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $7.09 | $5.59 | $1.50 | 10,565,111.0 | -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% |
Corsair Gaming Inc 주식 (CRSR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.70 | $12.96 | $4.74 | 10,758,841.0 | -19.56% |
| 2022-11 | $18.61 | $12.19 | $6.42 | 17,683,538.0 | +22.25% |
| 2022-10 | $14.12 | $10.96 | $3.16 | 10,289,123.0 | +21.59% |
| 2022-09 | $15.26 | $11.23 | $4.03 | 12,834,226.0 | -26.25% |
| 2022-08 | $18.04 | $13.74 | $4.30 | 14,482,519.0 | +9.15% |
| 2022-07 | $14.80 | $12.23 | $2.57 | 9,951,186.0 | +7.39% |
| 2022-06 | $16.71 | $12.91 | $3.80 | 13,471,685.0 | -18.19% |
| 2022-05 | $16.94 | $13.04 | $3.90 | 21,180,482.0 | +6.08% |
| 2022-04 | $22.19 | $14.63 | $7.56 | 14,747,920.0 | -28.50% |
| 2022-03 | $23.41 | $17.45 | $5.96 | 19,355,056.0 | -8.32% |
| 2022-02 | $23.98 | $18.40 | $5.58 | 39,379,323.0 | +18.12% |
| 2022-01 | $22.26 | $17.68 | $4.58 | 24,918,315.0 | -7.00% |
9.99%
0.72%
자본화:
|
볼륨(24시간):