Canada markets closed

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.85-0.06 (-0.46%)
At close: 04:00PM EST
12.77 -0.08 (-0.62%)
After hours: 07:42PM EST
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202312.9613.2012.8512.8512.85292,134
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
Nov 20, 202313.0813.3013.0813.1313.13326,400
Nov 17, 202312.9813.0912.8413.0713.07341,100
Nov 16, 202313.0413.0812.7012.9712.97285,800
Nov 15, 202313.1813.4113.0113.1313.13435,800
Nov 14, 202312.4813.1212.4813.1213.12566,600
Nov 13, 202312.1712.2812.0312.2212.22417,200
Nov 10, 202312.2312.4412.0512.2912.29427,700
Nov 09, 202312.2012.4212.0512.1212.12961,400
Nov 08, 202312.3712.3711.4512.1012.101,333,700
Nov 07, 202312.9413.1012.5012.7412.74564,200
Nov 06, 202313.0713.1612.8012.9512.95512,400
Nov 03, 202312.6313.2912.6313.1013.10521,500
Nov 02, 202312.6412.8512.4112.5012.50857,200
Nov 01, 202312.7412.7412.3412.5512.55523,300
Oct 31, 202312.6712.8612.6212.7912.79390,400
Oct 30, 202312.7812.9512.6212.7212.72258,800
Oct 27, 202312.8813.0212.6712.7112.71294,100
Oct 26, 202313.0913.1612.7612.8312.83268,600
Oct 25, 202313.2213.4213.0913.1113.11320,900
Oct 24, 202312.9213.4312.8513.3713.37795,200
Oct 23, 202312.9512.9812.6412.6512.65321,200
Oct 20, 202313.0613.2012.9512.9812.98361,500
Oct 19, 202313.2913.3813.0213.0813.08273,000
Oct 18, 202313.4813.5113.3113.3313.33320,300
Oct 17, 202313.3213.7613.2013.6013.60384,300
Oct 16, 202313.5513.6013.2813.4713.47370,600
Oct 13, 202313.7213.9013.4113.5313.53362,400
Oct 12, 202313.9014.0713.5713.7313.73374,600
Oct 11, 202314.0014.2313.9313.9413.94286,600
Oct 10, 202314.0714.3913.9513.9913.99451,400
Oct 09, 202314.1014.1713.8814.0214.02342,400
Oct 06, 202314.0614.3213.9814.2314.23251,100
Oct 05, 202314.2914.4014.0914.1514.15310,600
Oct 04, 202314.0914.3614.0414.2914.29255,900
Oct 03, 202314.1614.2814.0014.0914.09262,000
Oct 02, 202314.5014.6414.1514.2814.28348,300
Sept 29, 202314.5914.7414.4614.5314.53321,600
Sept 28, 202314.3714.6014.2814.4714.47275,400
Sept 27, 202314.4214.6214.2314.3714.37225,600
Sept 26, 202314.4714.5014.2714.3114.31298,300
Sept 25, 202314.4514.7214.1814.6214.62250,700
Sept 22, 202314.7314.8714.5214.5914.59195,600
Sept 21, 202314.7514.7914.5314.6914.69281,400
Sept 20, 202314.9915.2014.8214.9214.92311,200
Sept 19, 202314.8514.9914.7114.9014.90317,600
Sept 18, 202315.1415.1414.7914.9214.92260,300
Sept 15, 202315.1115.2214.9015.2015.20733,500
Sept 14, 202315.1115.2614.9415.1115.11271,200
Sept 13, 202315.3015.3014.9615.0315.03291,500
Sept 12, 202315.3715.5615.2515.2915.29172,000
Sept 11, 202315.3415.5415.2815.4615.46310,500
Sept 08, 202315.4215.5115.1415.2215.22197,000
Sept 07, 202315.4515.4515.0615.3915.39276,100
Sept 06, 202315.7415.7615.3915.6915.69249,900
Sept 05, 202315.8016.0615.7315.7615.76527,700
Sept 01, 202315.8416.0415.7515.9615.96320,800
Aug 31, 202315.2415.7415.2415.7215.72518,000
Aug 30, 202314.9815.3214.9315.2115.21376,400
Aug 29, 202314.7615.1014.5615.0515.05375,100
Aug 28, 202314.7714.9414.7614.8614.86238,500
Aug 25, 202314.6014.8614.5814.7114.71251,800
Aug 24, 202314.9815.0114.6214.6314.63303,900
Aug 23, 202314.9515.0414.7814.9614.96259,900
Aug 22, 202315.1015.1214.8414.9214.92244,500
Aug 21, 202315.0015.1514.9715.0015.00265,300
Aug 18, 202314.6415.0714.5815.0015.00366,600
Aug 17, 202315.1015.1314.7814.8514.85361,100
Aug 16, 202315.3015.3415.0515.0815.08404,100
Aug 15, 202315.6115.7015.3015.4115.41376,800
Aug 14, 202316.0416.0515.7015.7615.76420,200
Aug 11, 202316.0916.1915.9116.1416.14323,100
Aug 10, 202316.4416.5415.9816.0816.08372,800
Aug 09, 202316.4616.4816.2116.3616.36413,800
Aug 08, 202316.0016.5415.8016.4816.48542,100
Aug 07, 202316.6516.7316.0816.2216.22736,500
Aug 04, 202317.6017.6115.6616.4916.491,338,500
Aug 03, 202318.2318.4517.9518.2818.28550,000
Aug 02, 202318.3218.4518.0718.3218.32421,400
Aug 01, 202318.4318.8318.2218.6418.64418,100
Jul 31, 202318.0418.6417.9518.4818.48652,700
Jul 28, 202317.3917.5817.3517.4417.44218,700
Jul 27, 202317.5317.6017.0917.2517.25322,300
Jul 26, 202317.1817.4517.1617.3617.36319,700
Jul 25, 202317.1517.2917.0417.2517.25331,400
Jul 24, 202316.7816.9716.6316.9416.94309,000
Jul 21, 202316.7016.8916.6116.7316.73363,200
Jul 20, 202317.1617.2516.4916.6116.61488,700
Jul 19, 202317.4317.5017.2217.3417.34304,700
Jul 18, 202317.4417.5117.1817.4017.40354,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...