XNAS
Datos históricos de Corsair Gaming, Inc.
Corsair Gaming, Inc. · CRSR
$13.63
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 23:50:14 UTC
- Variación en el periodo
- +72.31%
- Máximo
- US$14.98
- 10 de agosto de 2026
- Mínimo
- US$4.48
- 12 de febrero de 2026
- Volumen medio diario
- 1.81 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.21 | 13.68 | 13.06 | 13.63 | +4.13% | 881,039.329 |
| 8 oct 2026 | 13.35 | 13.56 | 12.91 | 13.09 | −3.68% | 1.16 M |
| 7 oct 2026 | 13.32 | 13.69 | 13.17 | 13.59 | −0.37% | 889,945.62 |
| 6 oct 2026 | 13.63 | 13.87 | 13.48 | 13.64 | +0.81% | 806,232.515 |
| 5 oct 2026 | 13.97 | 14.10 | 13.43 | 13.53 | −1.89% | 1.08 M |
| 2 oct 2026 | 14.06 | 14.42 | 13.77 | 13.79 | −0.43% | 1.29 M |
| 1 oct 2026 | 13.70 | 14.24 | 13.39 | 13.85 | +2.59% | 1.4 M |
| 30 sep 2026 | 13.58 | 13.72 | 13.38 | 13.50 | +0.30% | 1.03 M |
| 29 sep 2026 | 13.69 | 13.69 | 13.30 | 13.46 | −0.30% | 740,782.749 |
| 28 sep 2026 | 13.50 | 13.81 | 13.22 | 13.50 | −1.17% | 737,669.44 |
| 25 sep 2026 | 13.68 | 13.96 | 13.56 | 13.66 | +0.81% | 970,061.154 |
| 24 sep 2026 | 13.27 | 13.60 | 13.06 | 13.55 | +0.22% | 1.08 M |
| 23 sep 2026 | 13.57 | 13.83 | 13.40 | 13.52 | −0.44% | 1.32 M |
| 22 sep 2026 | 13.52 | 13.65 | 13.17 | 13.58 | +0.44% | 928,026.117 |
| 21 sep 2026 | 13.69 | 13.84 | 13.28 | 13.52 | +1.05% | 1.06 M |
| 18 sep 2026 | 13.62 | 13.67 | 13.10 | 13.38 | −0.96% | 1.49 M |
| 17 sep 2026 | 13.53 | 13.72 | 13.36 | 13.51 | +2.66% | 794,625.274 |
| 16 sep 2026 | 13.36 | 13.61 | 12.83 | 13.16 | −1.50% | 877,947.898 |
| 15 sep 2026 | 13.34 | 13.78 | 13.22 | 13.36 | +2.53% | 1.14 M |
| 14 sep 2026 | 12.97 | 13.19 | 12.67 | 13.03 | −3.77% | 1.35 M |
| 11 sep 2026 | 12.68 | 13.63 | 12.68 | 13.54 | +7.72% | 1.23 M |
| 10 sep 2026 | 12.16 | 12.60 | 12.05 | 12.57 | +1.95% | 1.03 M |
| 9 sep 2026 | 12.39 | 12.59 | 12.20 | 12.33 | +0.57% | 858,008.577 |
| 8 sep 2026 | 12.72 | 12.79 | 12.22 | 12.26 | −3.62% | 1.16 M |
| 4 sep 2026 | 12.78 | 12.95 | 12.56 | 12.72 | −0.39% | 956,013.518 |
| 3 sep 2026 | 12.20 | 12.79 | 12.10 | 12.77 | +5.54% | 1.15 M |
| 2 sep 2026 | 11.78 | 12.14 | 11.74 | 12.10 | +4.13% | 1.07 M |
| 1 sep 2026 | 11.85 | 11.98 | 11.55 | 11.62 | −4.36% | 1.04 M |
| 31 ago 2026 | 12.01 | 12.29 | 11.87 | 12.15 | +1.25% | 1.27 M |
| 28 ago 2026 | 12.00 | 12.24 | 11.73 | 12.00 | +0.17% | 1.19 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.