Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

10.72

-0.04

(-0.37%)

At close: 04:00PM EDT

10.55

-0.17

(-1.59%)

After hours:

04:39PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	10.70	10.86	10.68	10.72	10.72	243,758
Apr 18, 2024	10.90	11.10	10.72	10.76	10.76	382,800
Apr 17, 2024	11.05	11.17	10.91	10.92	10.92	277,200
Apr 16, 2024	11.11	11.15	10.92	10.95	10.95	268,200
Apr 15, 2024	11.53	11.56	11.12	11.19	11.19	403,800
Apr 12, 2024	11.77	11.81	11.50	11.54	11.54	259,200
Apr 11, 2024	11.74	11.94	11.58	11.89	11.89	207,300
Apr 10, 2024	11.80	11.90	11.55	11.71	11.71	289,000
Apr 09, 2024	11.99	12.18	11.90	12.10	12.10	197,300
Apr 08, 2024	11.86	12.04	11.73	11.96	11.96	198,700
Apr 05, 2024	11.73	11.86	11.60	11.84	11.84	227,400
Apr 04, 2024	12.19	12.41	11.73	11.77	11.77	252,900
Apr 03, 2024	11.95	12.17	11.80	12.09	12.09	307,100
Apr 02, 2024	12.10	12.12	11.86	12.03	12.03	405,300
Apr 01, 2024	12.38	12.47	12.15	12.21	12.21	253,300
Mar 28, 2024	12.29	12.49	12.22	12.34	12.34	392,900
Mar 27, 2024	12.01	12.29	12.01	12.29	12.29	258,300
Mar 26, 2024	12.18	12.42	11.99	12.01	12.01	346,400
Mar 25, 2024	12.00	12.15	11.99	12.13	12.13	201,900
Mar 22, 2024	12.21	12.25	12.02	12.03	12.03	220,400
Mar 21, 2024	12.35	12.43	12.22	12.22	12.22	255,800
Mar 20, 2024	12.02	12.42	12.01	12.29	12.29	319,400
Mar 19, 2024	12.02	12.19	11.85	12.10	12.10	332,400
Mar 18, 2024	12.20	12.25	11.99	12.16	12.16	285,400
Mar 15, 2024	12.22	12.36	12.00	12.22	12.22	498,900
Mar 14, 2024	12.61	12.61	12.25	12.31	12.31	348,100
Mar 13, 2024	12.68	12.89	12.60	12.63	12.63	306,000
Mar 12, 2024	12.70	12.81	12.43	12.73	12.73	519,500
Mar 11, 2024	12.34	12.73	12.30	12.65	12.65	228,900
Mar 08, 2024	12.76	12.90	12.40	12.41	12.41	227,100
Mar 07, 2024	12.59	12.80	12.51	12.66	12.66	256,600
Mar 06, 2024	12.51	12.63	12.36	12.47	12.47	278,600
Mar 05, 2024	12.50	12.58	12.23	12.38	12.38	395,500
Mar 04, 2024	13.03	13.03	12.56	12.58	12.58	278,600
Mar 01, 2024	13.05	13.18	12.78	13.05	13.05	274,000
Feb 29, 2024	13.00	13.15	12.79	12.95	12.95	353,900
Feb 28, 2024	12.91	13.06	12.77	12.79	12.79	226,800
Feb 27, 2024	12.98	13.31	12.86	13.04	13.04	302,600
Feb 26, 2024	12.87	12.97	12.70	12.87	12.87	287,000
Feb 23, 2024	13.06	13.09	12.80	12.85	12.85	291,900
Feb 22, 2024	13.50	13.53	13.05	13.07	13.07	383,800
Feb 21, 2024	13.44	13.50	13.16	13.40	13.40	431,000
Feb 20, 2024	13.37	13.54	13.09	13.53	13.53	676,000
Feb 16, 2024	13.77	13.83	13.49	13.54	13.54	543,600
Feb 15, 2024	13.52	14.13	13.52	13.93	13.93	689,100
Feb 14, 2024	12.45	13.90	12.22	13.74	13.74	1,438,800
Feb 13, 2024	13.12	13.20	12.50	12.82	12.82	655,200
Feb 12, 2024	13.20	13.60	13.20	13.53	13.53	357,300
Feb 09, 2024	13.09	13.26	12.97	13.24	13.24	343,400
Feb 08, 2024	12.80	13.15	12.76	12.99	12.99	288,500
Feb 07, 2024	12.76	12.89	12.69	12.81	12.81	260,700
Feb 06, 2024	12.39	12.85	12.39	12.76	12.76	371,900
Feb 05, 2024	12.55	12.60	12.26	12.41	12.41	342,000
Feb 02, 2024	12.68	12.79	12.54	12.70	12.70	296,200
Feb 01, 2024	12.79	12.95	12.61	12.85	12.85	310,500
Jan 31, 2024	13.05	13.14	12.72	12.73	12.73	384,600
Jan 30, 2024	13.31	13.39	13.07	13.07	13.07	264,500
Jan 29, 2024	13.40	13.44	13.27	13.41	13.41	296,800
Jan 26, 2024	13.67	13.83	13.45	13.46	13.46	258,400
Jan 25, 2024	13.73	13.79	13.55	13.62	13.62	227,700
Jan 24, 2024	13.87	13.88	13.55	13.55	13.55	760,500
Jan 23, 2024	13.85	14.10	13.70	13.72	13.72	347,100
Jan 22, 2024	13.53	13.97	13.53	13.76	13.76	384,400
Jan 19, 2024	13.31	13.51	13.12	13.51	13.51	316,100
Jan 18, 2024	13.15	13.26	12.97	13.24	13.24	252,100
Jan 17, 2024	13.06	13.11	12.79	12.97	12.97	413,400
Jan 16, 2024	13.39	13.48	13.20	13.29	13.29	338,200
Jan 12, 2024	13.94	13.94	13.49	13.56	13.56	257,000
Jan 11, 2024	13.77	13.81	13.48	13.77	13.77	504,600
Jan 10, 2024	13.46	13.83	13.45	13.79	13.79	362,900
Jan 09, 2024	13.76	13.81	13.40	13.42	13.42	493,300
Jan 08, 2024	13.61	14.01	13.55	13.98	13.98	331,900
Jan 05, 2024	13.45	13.74	13.45	13.59	13.59	265,200
Jan 04, 2024	13.46	13.61	13.22	13.57	13.57	306,600
Jan 03, 2024	13.70	13.70	13.45	13.48	13.48	331,400
Jan 02, 2024	14.02	14.04	13.67	13.84	13.84	479,500
Dec 29, 2023	14.34	14.45	14.07	14.10	14.10	371,400
Dec 28, 2023	14.30	14.38	14.17	14.38	14.38	453,100
Dec 27, 2023	14.52	14.59	14.30	14.34	14.34	357,100
Dec 26, 2023	14.40	14.66	14.35	14.52	14.52	322,100
Dec 22, 2023	14.55	14.71	14.28	14.37	14.37	351,800
Dec 21, 2023	14.41	14.56	14.16	14.55	14.55	514,800
Dec 20, 2023	14.72	14.80	14.24	14.24	14.24	357,100
Dec 19, 2023	14.88	14.99	14.63	14.79	14.79	417,800
Dec 18, 2023	14.58	14.86	14.39	14.80	14.80	479,200
Dec 15, 2023	14.88	15.07	14.61	14.63	14.63	1,325,700
Dec 14, 2023	14.53	14.86	14.51	14.80	14.80	521,200
Dec 13, 2023	14.06	14.40	13.65	14.34	14.34	473,500
Dec 12, 2023	13.98	14.31	13.89	14.11	14.11	575,600
Dec 11, 2023	13.70	13.96	13.59	13.95	13.95	540,900
Dec 08, 2023	13.36	13.91	13.31	13.73	13.73	616,600
Dec 07, 2023	12.78	13.29	12.78	13.28	13.28	351,700
Dec 06, 2023	12.96	13.20	12.85	12.85	12.85	303,400
Dec 05, 2023	13.00	13.05	12.77	12.91	12.91	286,900
Dec 04, 2023	12.95	13.18	12.86	13.08	13.08	356,200
Dec 01, 2023	12.80	13.14	12.65	13.10	13.10	420,000
Nov 30, 2023	12.63	12.92	12.53	12.91	12.91	401,000
Nov 29, 2023	12.59	12.97	12.57	12.62	12.62	335,800
Nov 28, 2023	12.65	12.78	12.51	12.52	12.52	459,300
Nov 27, 2023	12.65	12.78	12.50	12.70	12.70	264,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,498.19-9.45(-0.01%)

Corsair Gaming, Inc. (CRSR)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,498.19
-9.45(-0.01%)