Canada markets closed

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.95-0.24 (-2.14%)
At close: 04:00PM EDT
10.95 0.00 (0.00%)
After hours: 05:23PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202411.5311.1510.9310.9510.95253,079
Apr 15, 202411.5311.5611.1211.1911.19403,800
Apr 12, 202411.7711.8111.5011.5411.54259,200
Apr 11, 202411.7411.9411.5811.8911.89207,300
Apr 10, 202411.8011.9011.5511.7111.71289,000
Apr 09, 202411.9912.1811.9012.1012.10197,300
Apr 08, 202411.8612.0411.7311.9611.96198,700
Apr 05, 202411.7311.8611.6011.8411.84227,400
Apr 04, 202412.1912.4111.7311.7711.77252,900
Apr 03, 202411.9512.1711.8012.0912.09307,100
Apr 02, 202412.1012.1211.8612.0312.03405,300
Apr 01, 202412.3812.4712.1512.2112.21253,300
Mar 28, 202412.2912.4912.2212.3412.34392,900
Mar 27, 202412.0112.2912.0112.2912.29258,300
Mar 26, 202412.1812.4211.9912.0112.01346,400
Mar 25, 202412.0012.1511.9912.1312.13201,900
Mar 22, 202412.2112.2512.0212.0312.03220,400
Mar 21, 202412.3512.4312.2212.2212.22255,800
Mar 20, 202412.0212.4212.0112.2912.29319,400
Mar 19, 202412.0212.1911.8512.1012.10332,400
Mar 18, 202412.2012.2511.9912.1612.16285,400
Mar 15, 202412.2212.3612.0012.2212.22498,900
Mar 14, 202412.6112.6112.2512.3112.31348,100
Mar 13, 202412.6812.8912.6012.6312.63306,000
Mar 12, 202412.7012.8112.4312.7312.73519,500
Mar 11, 202412.3412.7312.3012.6512.65228,900
Mar 08, 202412.7612.9012.4012.4112.41227,100
Mar 07, 202412.5912.8012.5112.6612.66256,600
Mar 06, 202412.5112.6312.3612.4712.47278,600
Mar 05, 202412.5012.5812.2312.3812.38395,500
Mar 04, 202413.0313.0312.5612.5812.58278,600
Mar 01, 202413.0513.1812.7813.0513.05274,000
Feb 29, 202413.0013.1512.7912.9512.95353,900
Feb 28, 202412.9113.0612.7712.7912.79226,800
Feb 27, 202412.9813.3112.8613.0413.04302,600
Feb 26, 202412.8712.9712.7012.8712.87287,000
Feb 23, 202413.0613.0912.8012.8512.85291,900
Feb 22, 202413.5013.5313.0513.0713.07383,800
Feb 21, 202413.4413.5013.1613.4013.40431,000
Feb 20, 202413.3713.5413.0913.5313.53676,000
Feb 16, 202413.7713.8313.4913.5413.54543,600
Feb 15, 202413.5214.1313.5213.9313.93689,100
Feb 14, 202412.4513.9012.2213.7413.741,438,800
Feb 13, 202413.1213.2012.5012.8212.82655,200
Feb 12, 202413.2013.6013.2013.5313.53357,300
Feb 09, 202413.0913.2612.9713.2413.24343,400
Feb 08, 202412.8013.1512.7612.9912.99288,500
Feb 07, 202412.7612.8912.6912.8112.81260,700
Feb 06, 202412.3912.8512.3912.7612.76371,900
Feb 05, 202412.5512.6012.2612.4112.41342,000
Feb 02, 202412.6812.7912.5412.7012.70296,200
Feb 01, 202412.7912.9512.6112.8512.85310,500
Jan 31, 202413.0513.1412.7212.7312.73384,600
Jan 30, 202413.3113.3913.0713.0713.07264,500
Jan 29, 202413.4013.4413.2713.4113.41296,800
Jan 26, 202413.6713.8313.4513.4613.46258,400
Jan 25, 202413.7313.7913.5513.6213.62227,700
Jan 24, 202413.8713.8813.5513.5513.55760,500
Jan 23, 202413.8514.1013.7013.7213.72347,100
Jan 22, 202413.5313.9713.5313.7613.76384,400
Jan 19, 202413.3113.5113.1213.5113.51316,100
Jan 18, 202413.1513.2612.9713.2413.24252,100
Jan 17, 202413.0613.1112.7912.9712.97413,400
Jan 16, 202413.3913.4813.2013.2913.29338,200
Jan 12, 202413.9413.9413.4913.5613.56257,000
Jan 11, 202413.7713.8113.4813.7713.77504,600
Jan 10, 202413.4613.8313.4513.7913.79362,900
Jan 09, 202413.7613.8113.4013.4213.42493,300
Jan 08, 202413.6114.0113.5513.9813.98331,900
Jan 05, 202413.4513.7413.4513.5913.59265,200
Jan 04, 202413.4613.6113.2213.5713.57306,600
Jan 03, 202413.7013.7013.4513.4813.48331,400
Jan 02, 202414.0214.0413.6713.8413.84479,500
Dec 29, 202314.3414.4514.0714.1014.10371,400
Dec 28, 202314.3014.3814.1714.3814.38453,100
Dec 27, 202314.5214.5914.3014.3414.34357,100
Dec 26, 202314.4014.6614.3514.5214.52322,100
Dec 22, 202314.5514.7114.2814.3714.37351,800
Dec 21, 202314.4114.5614.1614.5514.55514,800
Dec 20, 202314.7214.8014.2414.2414.24357,100
Dec 19, 202314.8814.9914.6314.7914.79417,800
Dec 18, 202314.5814.8614.3914.8014.80479,200
Dec 15, 202314.8815.0714.6114.6314.631,325,700
Dec 14, 202314.5314.8614.5114.8014.80521,200
Dec 13, 202314.0614.4013.6514.3414.34473,500
Dec 12, 202313.9814.3113.8914.1114.11575,600
Dec 11, 202313.7013.9613.5913.9513.95540,900
Dec 08, 202313.3613.9113.3113.7313.73616,600
Dec 07, 202312.7813.2912.7813.2813.28351,700
Dec 06, 202312.9613.2012.8512.8512.85303,400
Dec 05, 202313.0013.0512.7712.9112.91286,900
Dec 04, 202312.9513.1812.8613.0813.08356,200
Dec 01, 202312.8013.1412.6513.1013.10420,000
Nov 30, 202312.6312.9212.5312.9112.91401,000
Nov 29, 202312.5912.9712.5712.6212.62335,800
Nov 28, 202312.6512.7812.5112.5212.52459,300
Nov 27, 202312.6512.7812.5012.7012.70264,600
Nov 24, 202312.4912.7412.4012.7412.74154,200
Nov 22, 202312.5712.8612.5412.5612.56275,300
Nov 21, 202312.9912.9912.4512.5112.51648,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...