CRSR - Corsair Gaming, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202319.3920.0919.3919.9319.93502,500
May 25, 202319.4019.5019.0819.3619.36408,200
May 24, 202319.5519.5519.0019.2119.21439,600
May 23, 202319.7520.1719.6519.6519.65528,400
May 22, 202319.5120.1119.3019.9219.92639,200
May 19, 202319.7819.8919.4319.5819.58608,600
May 18, 202319.5020.1719.2819.6619.661,078,600
May 17, 202318.7319.6318.7319.4719.47821,400
May 16, 202318.6419.1018.6418.7518.75436,800
May 15, 202318.9119.0718.6118.7918.79447,000
May 12, 202319.1819.5918.5018.8718.87640,400
May 11, 202317.5519.8217.4719.0419.041,714,900
May 10, 202317.7917.8517.1917.5017.50474,400
May 09, 202317.6517.7217.4317.5617.56342,800
May 08, 202317.8117.8917.6217.7617.76337,200
May 05, 202317.4317.9917.4317.8417.84560,100
May 04, 202317.2317.4217.0917.2317.23229,300
May 03, 202317.2717.5317.1717.2317.23254,800
May 02, 202317.4017.4017.1017.2717.27245,600
May 01, 202317.4017.8217.3517.4717.47241,900
Apr 28, 202317.3817.5617.1517.4217.42276,000
Apr 27, 202317.0017.4216.9517.3617.36228,000
Apr 26, 202317.0917.2716.8316.9016.90323,100
Apr 25, 202317.5117.5617.0917.1217.12298,100
Apr 24, 202317.5417.7417.4917.6917.69286,900
Apr 21, 202317.5117.6517.2117.6117.61264,500
Apr 20, 202317.2917.7117.1417.5917.59240,600
Apr 19, 202317.5117.6017.4117.5117.51219,200
Apr 18, 202317.8417.9117.5717.7317.73253,000
Apr 17, 202317.5517.8517.4117.7217.72205,400
Apr 14, 202317.7417.9617.4817.6017.60224,800
Apr 13, 202317.7017.8617.5317.7717.77227,700
Apr 12, 202318.0118.2517.5317.5917.59190,400
Apr 11, 202317.8218.0217.6817.8417.84212,100
Apr 10, 202317.5217.8917.3717.7817.78239,500
Apr 06, 202317.2617.7017.1217.6717.67227,800
Apr 05, 202318.0918.0917.2117.4517.45398,500
Apr 04, 202318.4118.5317.9818.2318.23341,500
Apr 03, 202318.2318.4417.9518.4118.41294,100
Mar 31, 202317.9218.4117.8318.3518.35494,900
Mar 30, 202317.8017.8917.6917.8517.85252,300
Mar 29, 202317.2017.6317.0917.5717.57321,300
Mar 28, 202316.7717.0516.5916.9716.97291,700
Mar 27, 202317.0217.1116.7416.8016.80293,400
Mar 24, 202316.7117.0216.4916.9216.92327,300
Mar 23, 202316.9117.3516.6616.9216.92329,400
Mar 22, 202316.9417.3516.7916.7916.79346,300
Mar 21, 202316.7616.9316.6016.8316.83315,500
Mar 20, 202316.3616.5616.0616.5316.53329,100
Mar 17, 202316.4116.5116.0416.3816.38803,800
Mar 16, 202316.0316.6716.0116.5616.56376,000
Mar 15, 202315.7416.2215.6116.2116.21354,500
Mar 14, 202316.3816.7415.9316.1416.14463,000
Mar 13, 202315.9116.3015.6215.9615.96445,600
Mar 10, 202316.3416.4015.6816.3216.32668,400
Mar 09, 202316.8717.0516.3716.4416.44310,600
Mar 08, 202316.6716.8716.4916.8716.87234,200
Mar 07, 202317.0317.0616.6216.6516.65277,800
Mar 06, 202317.4917.8016.8216.9416.94406,400
Mar 03, 202317.4517.6017.3717.4417.44322,600
Mar 02, 202317.1617.4616.9717.3917.39303,200
Mar 01, 202317.3317.4716.9717.3617.36338,900
Feb 28, 202317.2317.7317.1717.5017.50459,700
Feb 27, 202317.4017.4617.1617.2717.27336,800
Feb 24, 202317.1817.3117.0017.1917.19345,800
Feb 23, 202317.6117.6917.1517.6017.60406,600
Feb 22, 202317.1317.4517.1317.3817.38520,800
Feb 21, 202317.7917.8917.1117.3517.35492,800
Feb 17, 202318.1118.2617.8118.2518.25500,900
Feb 16, 202318.3118.7618.0418.2318.23658,200
Feb 15, 202317.7918.6617.7918.6118.61826,500
Feb 14, 202317.4718.1017.3417.9517.95753,200
Feb 13, 202316.8717.9316.7117.7117.71935,100
Feb 10, 202316.7517.6315.7016.9116.911,707,300
Feb 09, 202315.7215.7614.8015.1215.12805,400
Feb 08, 202315.8315.8715.4215.5115.51333,500
Feb 07, 202315.5015.9715.2915.9015.90475,700
Feb 06, 202315.3815.8715.3515.5815.58562,400
Feb 03, 202315.9716.5115.9216.1216.12668,100
Feb 02, 202316.5517.1616.3916.5016.50925,000
Feb 01, 202315.7116.1815.3316.1516.15492,400
Jan 31, 202315.5715.8415.5015.7315.73366,000
Jan 30, 202315.5515.7415.4015.5315.53239,900
Jan 27, 202315.6816.0315.6715.7815.78375,000
Jan 26, 202315.5715.8115.4015.8015.80377,400
Jan 25, 202314.8915.6114.7015.5415.54397,700
Jan 24, 202315.0215.1614.7915.1415.14289,500
Jan 23, 202314.4415.2714.2715.2115.21642,100
Jan 20, 202314.3114.6014.0714.4114.41433,100
Jan 19, 202314.5414.6014.1314.1514.15363,900
Jan 18, 202314.9515.2014.5614.7014.70297,900
Jan 17, 202314.8314.9314.5214.7414.74293,100
Jan 13, 202314.3814.9514.1514.8914.89316,000
Jan 12, 202314.8014.8113.8214.5914.59715,200
Jan 11, 202314.8615.2914.7315.0315.03432,700
Jan 10, 202314.5414.7714.3114.7614.76320,500
Jan 09, 202314.5214.8014.4014.6114.61249,600
Jan 06, 202314.1614.4313.7814.3314.33349,000
Jan 05, 202314.1514.1613.7913.9713.97268,900
Jan 04, 202313.8714.5013.7614.2714.27413,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...