Canada markets closed

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.85+0.49 (+3.41%)
At close: 04:00PM EDT
15.14 +0.29 (+1.95%)
After hours: 07:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202214.5015.2014.5014.8514.852,083,900
Jun 23, 202213.8714.3913.8614.3614.36494,300
Jun 22, 202213.5714.0213.5713.8013.80465,600
Jun 21, 202214.0914.5013.7313.8213.82503,200
Jun 17, 202213.6713.9913.6213.8413.84770,200
Jun 16, 202213.7614.0613.4013.6113.61898,800
Jun 15, 202213.9314.5913.9014.3214.32643,400
Jun 14, 202214.1114.2313.7713.9813.98822,600
Jun 13, 202214.4614.9513.7014.1214.12813,000
Jun 10, 202215.7015.8615.1015.1315.13649,400
Jun 09, 202216.4116.5515.9615.9915.99507,700
Jun 08, 202216.2916.7116.1316.5216.52604,200
Jun 07, 202216.0816.5015.9316.4016.40329,100
Jun 06, 202216.4416.7016.0916.2816.28408,300
Jun 03, 202216.1516.3115.8616.1416.14375,900
Jun 02, 202215.7516.6015.7416.5016.50458,000
Jun 01, 202216.2516.4315.3815.8315.83527,700
May 31, 202216.2516.3115.7916.0516.05566,700
May 27, 202215.8416.3315.7216.3216.32637,200
May 26, 202215.0915.9315.0415.6615.66461,900
May 25, 202214.3415.3014.2715.1415.14689,700
May 24, 202214.8014.8013.8814.4414.44846,600
May 23, 202215.1715.1914.5215.0115.01498,200
May 20, 202215.4415.4514.2715.0115.01722,100
May 19, 202215.1915.6215.0215.1415.14651,200
May 18, 202215.7215.9315.0815.2515.25524,100
May 17, 202216.1116.4515.6816.0016.00603,800
May 16, 202215.6216.4615.4215.8015.80860,700
May 13, 202214.5015.4814.5015.3015.30829,300
May 12, 202213.3214.6113.0414.0414.041,840,000
May 11, 202214.6715.1113.8413.9013.901,275,500
May 10, 202215.8816.1914.8615.0015.001,240,100
May 09, 202214.8616.2714.8515.6215.622,613,300
May 06, 202214.3216.2214.1215.6515.651,867,600
May 05, 202216.4216.4615.2015.5415.541,642,400
May 04, 202216.1816.7815.8716.7116.71818,000
May 03, 202215.6016.9415.3916.2616.261,377,400
May 02, 202214.8915.5714.7415.5715.57675,800
Apr 29, 202215.3315.9315.0515.1315.13973,700
Apr 28, 202215.2315.6814.6315.3415.34884,500
Apr 27, 202215.3415.5915.0315.1115.11766,100
Apr 26, 202215.9216.1215.2915.3915.391,127,000
Apr 25, 202215.9016.2115.6916.0916.091,205,900
Apr 22, 202215.8617.2615.7116.1516.152,599,500
Apr 21, 202219.4919.6718.1718.3218.32839,200
Apr 20, 202219.6119.7619.1219.3419.34428,900
Apr 19, 202219.6020.3819.5019.6619.66621,500
Apr 18, 202219.6419.8319.1819.6319.63478,400
Apr 14, 202220.2620.4219.5819.5819.58359,100
Apr 13, 202220.2920.5819.9320.3120.31616,900
Apr 12, 202220.7621.1820.1520.2420.24475,600
Apr 11, 202220.0220.8920.0120.5620.56485,400
Apr 08, 202220.5020.9620.3020.3720.37307,200
Apr 07, 202221.2321.3820.2920.7820.78560,600
Apr 06, 202220.8621.4620.6021.2021.20537,500
Apr 05, 202221.8322.1621.3721.4321.43509,300
Apr 04, 202221.0822.1921.0822.1622.16597,100
Apr 01, 202221.1721.6820.7421.0621.06369,400
Mar 31, 202221.9422.0921.1521.1621.16576,900
Mar 30, 202222.0622.9122.0022.1322.13836,100
Mar 29, 202221.3222.2221.3222.2222.22609,300
Mar 28, 202220.7321.2520.3721.2021.20550,600
Mar 25, 202221.1621.2120.3620.6420.64449,200
Mar 24, 202221.0321.3020.6021.1321.13364,300
Mar 23, 202220.6721.3220.6220.8820.88457,600
Mar 22, 202220.5421.3920.5421.0021.00506,600
Mar 21, 202221.2121.2620.1320.4720.47539,400
Mar 18, 202220.4621.2420.4621.1021.101,101,400
Mar 17, 202220.1020.8120.0320.6320.63606,700
Mar 16, 202218.6420.4318.6020.3820.381,994,400
Mar 15, 202217.7718.3717.4518.3418.341,184,700
Mar 14, 202218.8518.9417.6717.7917.791,233,600
Mar 11, 202220.5420.6618.9018.9018.90802,700
Mar 10, 202220.8421.0620.2020.5420.54614,500
Mar 09, 202221.2921.5821.0021.2321.23697,800
Mar 08, 202221.7521.8320.9421.0221.021,072,500
Mar 07, 202221.8123.1321.7321.9421.941,818,000
Mar 04, 202223.0523.1821.5921.7321.73651,900
Mar 03, 202223.2623.4122.3823.3523.351,035,500
Mar 02, 202222.3323.3622.3123.1923.19801,400
Mar 01, 202222.7823.2522.4022.5822.58846,800
Feb 28, 202222.7423.7722.6823.0823.081,034,800
Feb 25, 202222.6322.9822.1122.8722.87949,500
Feb 24, 202220.4022.7920.3522.6222.621,374,400
Feb 23, 202222.7523.1521.7021.8921.89791,900
Feb 22, 202222.0923.0722.0122.5522.552,509,000
Feb 18, 202222.5322.9322.0122.6322.631,790,600
Feb 17, 202223.1723.3522.5722.8622.869,833,200
Feb 16, 202223.7523.9822.9923.6123.617,364,200
Feb 15, 202220.9221.6420.8521.5321.531,042,000
Feb 14, 202220.7421.3020.6520.7220.72656,600
Feb 11, 202221.3021.8620.6520.9520.95974,100
Feb 10, 202220.6022.1320.5421.2821.281,511,800
Feb 09, 202219.9521.5118.8921.3021.303,105,300
Feb 08, 202219.3920.6019.3620.4220.421,861,400
Feb 07, 202219.2719.5419.0719.2919.29795,100
Feb 04, 202218.6919.2518.4019.1419.14606,800
Feb 03, 202219.1919.5118.5318.6518.65973,400
Feb 02, 202220.1820.1919.6519.7219.721,293,400
Feb 01, 202219.5420.3519.1720.1920.19911,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...