Canada markets closed

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.07+0.81 (+7.19%)
At close: 04:00PM EDT
12.00 -0.07 (-0.58%)
After hours: 04:53PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202211.5112.0711.4312.0712.07603,415
Sept 26, 202211.8412.3011.2311.2611.26796,300
Sept 23, 202212.2512.2711.5011.9311.93801,300
Sept 22, 202212.7012.7912.3512.4112.41528,000
Sept 21, 202212.7913.3112.6912.7712.77616,500
Sept 20, 202213.2313.2312.7912.8312.83479,600
Sept 19, 202213.6013.7313.1813.3813.38488,400
Sept 16, 202213.6113.9413.4613.8713.871,731,900
Sept 15, 202213.8614.2713.8013.9013.90454,500
Sept 14, 202214.2814.2813.9014.0214.02503,500
Sept 13, 202214.4314.8114.0214.2814.28828,700
Sept 12, 202215.0615.2514.9015.1315.13385,700
Sept 09, 202214.8215.0314.7014.8814.88425,800
Sept 08, 202213.9814.5013.7614.4914.49528,700
Sept 07, 202213.6614.2413.6114.1914.19391,900
Sept 06, 202214.1214.1213.4213.6613.66703,900
Sept 02, 202214.8814.8813.9214.0714.07501,600
Sept 01, 202215.1415.2613.9614.6814.68620,000
Aug 31, 202215.3015.4815.1415.3915.39615,400
Aug 30, 202215.5215.6315.1515.3015.30377,700
Aug 29, 202215.4915.9315.4215.4515.45413,600
Aug 26, 202217.0517.0515.7315.8415.84737,300
Aug 25, 202216.1717.0916.1717.0917.09688,600
Aug 24, 202215.5416.2315.4916.0016.00283,000
Aug 23, 202215.5415.8215.3515.5815.58280,500
Aug 22, 202215.6415.7715.2915.5215.52626,300
Aug 19, 202216.1916.3315.7015.9115.91510,600
Aug 18, 202216.7016.7716.4016.6516.65340,700
Aug 17, 202217.4217.4716.6616.8716.87756,800
Aug 16, 202217.2118.0416.9017.7017.70613,100
Aug 15, 202217.3717.5717.0117.3217.32526,600
Aug 12, 202216.9117.5316.7217.4717.47427,900
Aug 11, 202217.2917.7316.8016.8716.87547,500
Aug 10, 202216.7017.2816.5317.1517.15753,000
Aug 09, 202216.3816.6215.9716.4016.401,034,800
Aug 08, 202216.3317.1616.1716.7016.701,006,400
Aug 05, 202214.9416.5714.5016.3416.341,550,900
Aug 04, 202215.6415.7315.1915.4815.48608,700
Aug 03, 202215.3015.5714.9915.5615.56489,900
Aug 02, 202214.5315.2514.5315.2215.22541,500
Aug 01, 202213.8815.0813.7414.7414.74759,900
Jul 29, 202213.7914.1313.6714.1014.10424,900
Jul 28, 202213.7113.9413.4013.8313.83287,400
Jul 27, 202213.5013.7013.2313.5913.59409,400
Jul 26, 202213.7313.7313.3113.3213.32439,800
Jul 25, 202213.6413.8913.4513.8113.81609,000
Jul 22, 202213.7714.8013.4913.8513.851,007,200
Jul 21, 202214.0314.4813.9714.4814.48508,000
Jul 20, 202213.2214.2213.1914.0814.08726,900
Jul 19, 202212.7813.3112.7813.1913.19765,300
Jul 18, 202212.9513.2312.5612.6312.63448,100
Jul 15, 202212.7012.8712.4712.6612.66576,100
Jul 14, 202212.7812.8912.2312.4312.43658,600
Jul 13, 202212.6012.9812.5712.9112.91308,400
Jul 12, 202212.9613.1712.7412.8812.88293,500
Jul 11, 202213.4013.4312.8312.9612.96387,000
Jul 08, 202213.3213.7313.1113.5313.53337,700
Jul 07, 202212.8913.5412.8113.4613.46633,500
Jul 06, 202213.0113.2612.7112.8212.82424,000
Jul 05, 202212.9813.1412.5413.1213.12527,100
Jul 01, 202213.0013.3212.9413.2113.21587,100
Jun 30, 202213.2813.3312.9113.1313.13691,700
Jun 29, 202213.6013.6513.3213.5213.52646,800
Jun 28, 202214.5814.7313.6113.7013.70548,500
Jun 27, 202214.9215.0214.4914.5514.55499,400
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, 202213.6713.9913.6213.8413.84770,700
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, 202216.1516.3115.8616.1416.14376,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...