Stockscreener 앱 받기
12.24
5.77%
-0.75
시간 외 거래:
12.22
-0.02
-0.16%
Corsair Gaming Inc 주식 (CRSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $12.79 | $11.82 | $0.975 | 2,116,864.0 | -5.77% |
| 2026-08-14 | $13.43 | $12.90 | $0.53 | 1,545,194.0 | -3.42% |
| 2026-08-13 | $13.95 | $12.80 | $1.15 | 2,191,464.0 | +4.10% |
| 2026-08-12 | $13.13 | $12.58 | $0.5499 | 1,773,958.0 | +0.70% |
| 2026-08-11 | $13.71 | $12.57 | $1.14 | 3,409,336.0 | -6.42% |
| 2026-08-10 | $14.98 | $13.60 | $1.38 | 2,944,905.0 | -4.46% |
| 2026-08-07 | $14.58 | $11.78 | $2.80 | 9,506,964.0 | +35.25% |
| 2026-08-06 | $11.17 | $10.45 | $0.7217 | 2,421,160.0 | -5.27% |
| 2026-08-05 | $11.44 | $10.84 | $0.60 | 2,358,878.0 | -1.50% |
| 2026-08-04 | $11.41 | $10.97 | $0.44 | 1,759,715.0 | +5.28% |
| 2026-08-03 | $11.17 | $10.63 | $0.5411 | 1,975,124.0 | +1.79% |
| 2026-07-31 | $10.94 | $10.22 | $0.715 | 1,204,187.0 | -0.19% |
| 2026-07-30 | $10.73 | $10.20 | $0.535 | 1,178,917.0 | +3.45% |
| 2026-07-29 | $10.71 | $10.06 | $0.65 | 1,475,153.0 | -4.33% |
| 2026-07-28 | $10.90 | $9.92 | $0.98 | 1,885,957.0 | +1.99% |
| 2026-07-27 | $10.58 | $9.91 | $0.67 | 1,808,148.0 | +6.90% |
| 2026-07-24 | $10.09 | $9.72 | $0.37 | 991,378.0 | -2.28% |
| 2026-07-23 | $10.74 | $10.00 | $0.74 | 1,553,017.0 | -4.91% |
| 2026-07-22 | $10.97 | $10.30 | $0.67 | 2,356,857.0 | +7.29% |
| 2026-07-21 | $9.99 | $9.62 | $0.37 | 1,257,715.0 | +4.55% |
| 2026-07-20 | $9.93 | $9.23 | $0.695 | 1,230,651.0 | -3.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $14.98 | $10.45 | $4.53 | 34,120,426.0 | +15.36% |
| 2026-07 | $10.97 | $8.30 | $2.67 | 31,044,281.0 | +9.72% |
| 2026-06 | $11.77 | $8.05 | $3.71 | 57,414,515.0 | -20.35% |
| 2026-05 | $13.10 | $6.66 | $6.44 | 73,380,741.0 | +78.79% |
| 2026-04 | $6.86 | $5.31 | $1.55 | 17,279,674.0 | +22.34% |
| 2026-03 | $6.29 | $5.17 | $1.12 | 33,605,859.0 | +1.09% |
| 2026-02 | $7.68 | $4.48 | $3.20 | 84,239,742.0 | +7.65% |
| 2026-01 | $6.12 | $5.01 | $1.11 | 21,845,086.0 | -14.14% |
Corsair Gaming Inc 주식 (CRSR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.94 | $5.93 | $1.01 | 20,717,645.0 | -8.44% |
| 2025-11 | $8.45 | $5.35 | $3.10 | 23,081,916.0 | -20.00% |
| 2025-10 | $8.88 | $7.35 | $1.53 | 16,565,215.0 | -8.63% |
| 2025-09 | $9.19 | $8.29 | $0.895 | 13,808,613.0 | -0.11% |
| 2025-08 | $10.29 | $8.09 | $2.20 | 15,288,895.0 | -1.43% |
| 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% |
1.91%
1.25%
자본화:
|
볼륨(24시간):