Canada markets close in 2 hours 22 minutes

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.68-0.10 (-0.63%)
As of 01:37PM EST. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202315.5515.7415.4015.6815.68104,087
Jan 27, 202315.6816.0315.6715.7815.78374,600
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, 202314.3114.6014.0714.4114.41432,800
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
Jan 03, 202313.7114.1313.3913.7213.72405,300
Dec 30, 202213.2213.6713.1513.5713.57437,000
Dec 29, 202213.2813.7313.1913.5313.53477,800
Dec 28, 202213.2813.3712.9613.0413.04630,600
Dec 27, 202213.6813.8013.2813.4013.40543,400
Dec 23, 202213.9914.0413.5813.7413.74433,500
Dec 22, 202213.9314.0113.4413.9913.99578,800
Dec 21, 202214.3014.4614.0814.1414.14358,200
Dec 20, 202214.2015.1414.1014.1314.13681,500
Dec 19, 202214.9014.9214.1514.3014.30676,600
Dec 16, 202214.9715.3114.6014.8914.89933,200
Dec 15, 202215.3715.4915.1215.1915.19508,800
Dec 14, 202215.7216.1015.4315.6715.67565,200
Dec 13, 202216.2316.4915.6815.7215.72507,900
Dec 12, 202214.9915.4414.7815.3815.38330,300
Dec 09, 202215.8115.8114.9715.0015.00487,100
Dec 08, 202215.6615.9915.2915.9215.92439,300
Dec 07, 202215.9016.2915.3415.5315.53547,100
Dec 06, 202216.9416.9416.1116.2316.23368,600
Dec 05, 202217.2717.4316.7516.9316.93497,100
Dec 02, 202216.7617.7016.7017.5017.50400,400
Dec 01, 202216.9617.4016.6417.2917.29352,900
Nov 30, 202216.0416.9315.9916.8716.87637,400
Nov 29, 202216.1716.5115.9816.0216.02424,300
Nov 28, 202216.4916.6016.1016.1616.16499,300
Nov 25, 202216.7416.9716.6016.8016.80152,000
Nov 23, 202216.4616.9716.4316.8516.85450,100
Nov 22, 202216.3916.5016.0016.4616.46406,500
Nov 21, 202216.8316.8316.0516.3516.35483,700
Nov 18, 202217.3917.3916.8117.0517.05638,600
Nov 17, 202216.0716.8815.9916.8716.87719,600
Nov 16, 202216.2316.5316.0216.4416.44836,700
Nov 15, 202216.6617.4416.2616.5316.533,655,600
Nov 14, 202217.8918.6117.5418.2318.23644,000
Nov 11, 202217.4318.1917.3518.1518.15841,900
Nov 10, 202217.0017.6516.7817.4617.46893,300
Nov 09, 202216.3616.6015.7115.8415.84741,500
Nov 08, 202216.5016.9415.7616.7216.72975,500
Nov 07, 202215.0316.7214.8116.5016.501,338,200
Nov 04, 202213.2515.4213.1815.0015.001,639,700
Nov 03, 202212.4613.0212.1912.6312.63690,800
Nov 02, 202213.4213.5012.5112.6712.67563,100
Nov 01, 202214.0414.1113.4113.4913.49450,600
Oct 31, 202213.5614.1213.4113.8013.80550,000
Oct 28, 202213.2813.9013.0313.7313.73426,200
Oct 27, 202213.5213.7113.0413.2713.27403,800
Oct 26, 202213.2013.7912.6013.4613.46507,400
Oct 25, 202212.5013.4412.3913.2913.29591,100
Oct 24, 202212.4612.4911.9912.4412.44552,100
Oct 21, 202211.7912.4411.4512.4012.40475,100
Oct 20, 202211.7112.1811.6311.7511.75330,800
Oct 19, 202211.9812.0111.5011.6911.69551,500
Oct 18, 202212.4312.6812.0112.1612.16387,400
Oct 17, 202211.8212.4911.8212.0112.01467,200
Oct 14, 202212.3012.3911.4311.4511.45463,700
Oct 13, 202211.3412.3310.9612.1212.12665,800
Oct 12, 202211.7911.9711.4011.8111.81435,400
Oct 11, 202211.7612.2711.4711.7811.78507,600
Oct 10, 202212.2112.2611.5211.7811.78418,200
Oct 07, 202212.6212.6512.0012.1712.17551,300
Oct 06, 202212.8913.2112.7112.9112.91286,800
Oct 05, 202212.4213.1012.0613.0513.05514,900
Oct 04, 202212.2412.8612.2412.7512.75553,300
Oct 03, 202211.4112.2211.3911.8911.89640,900
Sept 30, 202211.6712.0911.3311.3511.35492,400
Sept 29, 202212.1912.2111.5411.7911.79476,400
Sept 28, 202212.0712.7611.9312.5512.55462,100
Sept 27, 202211.5112.0711.4312.0712.07614,800
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, 202213.6113.9413.4613.8713.871,732,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...