Stockscreener 앱 받기
5.54
2.78%
0.15
시간 외 거래:
5.54
Corsair Gaming Inc 주식 (CRSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $5.60 | $5.35 | $0.2506 | 1,075,485.0 | +2.78% |
| 2025-11-20 | $5.79 | $5.37 | $0.42 | 1,089,735.0 | -2.00% |
| 2025-11-19 | $5.81 | $5.43 | $0.38 | 1,397,468.0 | -4.18% |
| 2025-11-18 | $5.82 | $5.61 | $0.2062 | 931,229.0 | -0.52% |
| 2025-11-17 | $6.05 | $5.68 | $0.37 | 1,246,270.0 | -4.94% |
| 2025-11-14 | $6.17 | $6.02 | $0.15 | 802,109.0 | -2.41% |
| 2025-11-13 | $6.51 | $6.14 | $0.37 | 835,540.0 | -5.04% |
| 2025-11-12 | $6.72 | $6.50 | $0.215 | 1,075,017.0 | +0.46% |
| 2025-11-11 | $6.81 | $6.51 | $0.30 | 904,947.0 | +0.31% |
| 2025-11-10 | $6.65 | $6.42 | $0.229 | 908,102.0 | -0.76% |
| 2025-11-07 | $6.65 | $6.10 | $0.55 | 1,519,883.0 | +4.30% |
| 2025-11-06 | $6.60 | $6.21 | $0.3908 | 1,605,186.0 | -3.83% |
| 2025-11-05 | $6.70 | $6.09 | $0.61 | 2,146,188.0 | -13.16% |
| 2025-11-04 | $7.94 | $7.32 | $0.62 | 1,367,931.0 | -7.27% |
| 2025-11-03 | $8.45 | $7.94 | $0.51 | 957,305.0 | -0.49% |
| 2025-10-31 | $8.27 | $8.00 | $0.27 | 689,207.0 | +2.00% |
| 2025-10-30 | $8.38 | $7.98 | $0.40 | 790,618.0 | -3.73% |
| 2025-10-29 | $8.56 | $8.16 | $0.40 | 780,116.0 | -0.48% |
| 2025-10-28 | $8.51 | $8.34 | $0.17 | 448,297.0 | -1.18% |
| 2025-10-27 | $8.75 | $8.36 | $0.395 | 497,654.0 | -1.86% |
| 2025-10-24 | $8.65 | $8.51 | $0.1365 | 420,326.0 | +2.38% |
| 2025-10-23 | $8.65 | $7.97 | $0.6832 | 759,890.0 | +4.48% |
| 2025-10-22 | $8.29 | $7.92 | $0.37 | 404,972.0 | -2.43% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $8.45 | $5.35 | $3.10 | 18,937,880.0 | -32.02% |
| 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% |
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% |
1.73%
자본화:
|
볼륨(24시간):