Stockscreener 앱 받기
12.79
3.40%
-0.45
Corsair Gaming Inc 주식 (CRSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $13.45 | $12.63 | $0.8164 | 1,000,060.0 | -3.40% |
| 2026-10-15 | $13.29 | $12.42 | $0.871 | 1,653,479.0 | +0.46% |
| 2026-10-14 | $13.86 | $12.97 | $0.8947 | 1,505,381.0 | -7.96% |
| 2026-10-13 | $14.45 | $13.21 | $1.24 | 1,116,170.0 | +5.68% |
| 2026-10-12 | $13.73 | $13.33 | $0.3997 | 842,898.0 | -0.59% |
| 2026-10-09 | $13.68 | $13.06 | $0.62 | 881,039.0 | +4.13% |
| 2026-10-08 | $13.56 | $12.91 | $0.65 | 1,161,493.0 | -3.68% |
| 2026-10-07 | $13.69 | $13.17 | $0.515 | 889,946.0 | -0.37% |
| 2026-10-06 | $13.87 | $13.48 | $0.3893 | 806,233.0 | +0.81% |
| 2026-10-05 | $14.10 | $13.43 | $0.67 | 1,081,080.0 | -1.89% |
| 2026-10-02 | $14.42 | $13.77 | $0.65 | 1,289,036.0 | -0.43% |
| 2026-10-01 | $14.24 | $13.38 | $0.855 | 1,395,997.0 | +2.59% |
| 2026-09-30 | $13.72 | $13.38 | $0.34 | 1,027,216.0 | +0.30% |
| 2026-09-29 | $13.69 | $13.29 | $0.395 | 739,924.0 | -0.30% |
| 2026-09-28 | $13.81 | $13.21 | $0.595 | 737,669.0 | -1.17% |
| 2026-09-25 | $13.96 | $13.56 | $0.40 | 970,061.0 | +0.81% |
| 2026-09-24 | $13.60 | $13.06 | $0.5399 | 1,077,653.0 | +0.22% |
| 2026-09-23 | $13.83 | $13.40 | $0.43 | 1,322,290.0 | -0.44% |
| 2026-09-22 | $13.65 | $13.17 | $0.4799 | 928,026.0 | +0.44% |
| 2026-09-21 | $13.84 | $13.28 | $0.56 | 1,055,513.0 | +1.05% |
| 2026-09-18 | $13.67 | $13.10 | $0.5724 | 1,492,999.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $14.45 | $12.42 | $2.03 | 13,622,812.0 | -5.26% |
| 2026-09 | $13.96 | $11.55 | $2.41 | 21,995,715.0 | +11.11% |
| 2026-08 | $14.98 | $10.45 | $4.53 | 46,649,399.0 | +14.51% |
| 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% |
3.73%
자본화:
|
볼륨(24시간):