Stockscreener 앱 받기
7.12
3.34%
0.23
시장 영업 전:
7.21
0.09
+1.26%
Corsair Gaming Inc 주식 (CRSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $7.17 | $6.68 | $0.4941 | 1,016,589.0 | +3.34% |
| 2026-05-04 | $7.09 | $6.80 | $0.295 | 852,894.0 | -1.01% |
| 2026-05-01 | $7.00 | $6.77 | $0.23 | 810,576.0 | +2.50% |
| 2026-04-30 | $6.86 | $6.65 | $0.21 | 841,070.0 | -0.44% |
| 2026-04-29 | $6.86 | $6.58 | $0.28 | 835,669.0 | +1.94% |
| 2026-04-28 | $6.73 | $6.57 | $0.16 | 552,565.0 | -0.59% |
| 2026-04-27 | $6.83 | $6.50 | $0.335 | 793,431.0 | +2.28% |
| 2026-04-24 | $6.62 | $6.37 | $0.25 | 736,601.0 | +2.97% |
| 2026-04-23 | $6.50 | $6.24 | $0.26 | 739,347.0 | -1.24% |
| 2026-04-22 | $6.64 | $6.30 | $0.34 | 773,822.0 | -0.77% |
| 2026-04-21 | $6.67 | $6.47 | $0.20 | 692,436.0 | +0.15% |
| 2026-04-20 | $6.57 | $6.40 | $0.17 | 618,896.0 | +0.46% |
| 2026-04-17 | $6.55 | $6.43 | $0.1277 | 964,907.0 | +1.41% |
| 2026-04-16 | $6.43 | $6.13 | $0.305 | 1,125,258.0 | +3.73% |
| 2026-04-15 | $6.28 | $6.12 | $0.16 | 859,665.0 | +0.49% |
| 2026-04-14 | $6.14 | $5.97 | $0.17 | 829,912.0 | +1.83% |
| 2026-04-13 | $6.04 | $5.66 | $0.38 | 981,706.0 | +5.80% |
| 2026-04-10 | $5.76 | $5.63 | $0.135 | 691,736.0 | +1.79% |
| 2026-04-09 | $5.68 | $5.54 | $0.14 | 919,613.0 | -1.93% |
| 2026-04-08 | $5.96 | $5.66 | $0.305 | 1,151,362.0 | +1.60% |
| 2026-04-07 | $5.66 | $5.53 | $0.125 | 718,541.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $7.17 | $6.68 | $0.4941 | 3,696,648.0 | +4.86% |
| 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% |
3.86%
0.32%
자본화:
|
볼륨(24시간):