Stockscreener 앱 받기
9.97
8.20%
-0.89
시간 외 거래:
10.00
0.03
+0.30%
Corsair Gaming Inc 주식 (CRSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $10.84 | $9.90 | $0.94 | 833,111.0 | -8.20% |
| 2025-03-12 | $11.42 | $10.69 | $0.729 | 1,167,283.0 | -0.37% |
| 2025-03-11 | $11.07 | $10.59 | $0.485 | 1,083,356.0 | +0.65% |
| 2025-03-10 | $11.04 | $10.51 | $0.5276 | 1,075,953.0 | -3.48% |
| 2025-03-07 | $11.27 | $10.63 | $0.635 | 920,582.0 | +1.36% |
| 2025-03-06 | $11.62 | $11.02 | $0.60 | 839,810.0 | -3.40% |
| 2025-03-05 | $11.53 | $10.99 | $0.54 | 728,696.0 | +3.99% |
| 2025-03-04 | $11.29 | $11.01 | $0.28 | 295,165.0 | +0.46% |
| 2025-03-03 | $12.00 | $10.84 | $1.16 | 1,098,341.0 | -6.56% |
| 2025-02-28 | $11.98 | $11.11 | $0.87 | 1,392,170.0 | +3.07% |
| 2025-02-27 | $12.35 | $11.37 | $0.98 | 1,335,819.0 | -5.32% |
| 2025-02-26 | $12.04 | $11.43 | $0.61 | 1,315,702.0 | +5.62% |
| 2025-02-25 | $11.89 | $11.27 | $0.62 | 817,821.0 | -1.89% |
| 2025-02-24 | $11.92 | $11.42 | $0.50 | 1,176,171.0 | -1.78% |
| 2025-02-21 | $13.02 | $11.66 | $1.36 | 1,475,968.0 | -5.67% |
| 2025-02-20 | $12.56 | $12.22 | $0.34 | 1,117,146.0 | +0.16% |
| 2025-02-19 | $12.70 | $11.94 | $0.76 | 1,225,726.0 | +2.29% |
| 2025-02-18 | $12.80 | $12.11 | $0.69 | 1,534,832.0 | -1.53% |
| 2025-02-14 | $12.60 | $12.08 | $0.52 | 1,820,847.0 | -0.72% |
| 2025-02-13 | $12.60 | $10.07 | $2.53 | 5,435,361.0 | +25.86% |
| 2025-02-12 | $10.22 | $9.54 | $0.6798 | 1,581,065.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $12.00 | $9.90 | $2.10 | 8,875,408.0 | -15.08% |
| 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% |
3.97%
0.66%
자본화:
|
볼륨(24시간):