Stockscreener 앱 받기
8.44
7.23%
-0.63
Corsair Gaming Inc 주식 (CRSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $9.07 | $8.30 | $0.77 | 575,829.0 | -6.95% |
| 2026-07-06 | $9.47 | $8.91 | $0.555 | 1,538,480.0 | +1.91% |
| 2026-07-02 | $9.57 | $8.73 | $0.835 | 1,221,351.0 | -5.92% |
| 2026-07-01 | $9.96 | $9.42 | $0.54 | 1,496,950.0 | -2.17% |
| 2026-06-30 | $9.69 | $9.08 | $0.6098 | 2,054,206.0 | +4.54% |
| 2026-06-29 | $9.28 | $8.52 | $0.755 | 1,909,612.0 | +7.43% |
| 2026-06-26 | $8.65 | $8.20 | $0.455 | 3,454,646.0 | -2.16% |
| 2026-06-25 | $9.20 | $8.55 | $0.6484 | 1,772,251.0 | +1.62% |
| 2026-06-24 | $8.85 | $8.42 | $0.425 | 2,001,683.0 | -0.46% |
| 2026-06-23 | $9.08 | $8.61 | $0.47 | 2,101,158.0 | -5.84% |
| 2026-06-22 | $9.43 | $8.93 | $0.4999 | 2,014,838.0 | +3.24% |
| 2026-06-18 | $9.10 | $8.56 | $0.54 | 3,583,825.0 | +5.54% |
| 2026-06-17 | $8.87 | $8.33 | $0.54 | 2,457,006.0 | +1.07% |
| 2026-06-16 | $8.64 | $8.17 | $0.473 | 2,090,703.0 | -1.53% |
| 2026-06-15 | $8.75 | $8.43 | $0.32 | 2,548,655.0 | +1.07% |
| 2026-06-12 | $8.95 | $8.32 | $0.625 | 1,758,444.0 | -5.81% |
| 2026-06-11 | $9.06 | $8.54 | $0.525 | 2,271,189.0 | +3.71% |
| 2026-06-10 | $8.73 | $8.26 | $0.47 | 2,184,826.0 | +2.62% |
| 2026-06-09 | $8.89 | $8.05 | $0.84 | 2,267,314.0 | -3.22% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $9.96 | $8.30 | $1.66 | 4,832,610.0 | -12.72% |
| 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% |
0.91%
9.35%
자본화:
|
볼륨(24시간):