Skip to main content

Corsair Gaming Inc (NQ: CRSR )

10.72 -0.04 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 10.70 10.86 10.68 10.72 277,365 -0.04(-0.37%)
Apr 18, 2024 10.90 11.10 10.72 10.76 382,944 -0.16(-1.47%)
Apr 17, 2024 11.05 11.17 10.91 10.92 277,223 -0.03(-0.27%)
Apr 16, 2024 11.11 11.15 10.92 10.95 268,248 -0.24(-2.14%)
Apr 15, 2024 11.53 11.56 11.12 11.19 403,769 -0.35(-3.03%)
Apr 12, 2024 11.77 11.81 11.50 11.54 259,250 -0.35(-2.94%)
Apr 11, 2024 11.74 11.94 11.58 11.89 206,984 +0.18(+1.54%)
Apr 10, 2024 11.80 11.90 11.55 11.71 289,049 -0.39(-3.22%)
Apr 09, 2024 11.99 12.18 11.90 12.10 197,304 +0.14(+1.17%)
Apr 08, 2024 11.86 12.04 11.73 11.96 198,668 +0.12(+1.01%)
Apr 05, 2024 11.73 11.86 11.60 11.84 228,913 +0.07(+0.59%)
Apr 04, 2024 12.19 12.41 11.73 11.77 252,837 -0.32(-2.65%)
Apr 03, 2024 11.95 12.17 11.80 12.09 307,073 +0.06(+0.50%)
Apr 02, 2024 12.10 12.12 11.86 12.03 405,308 -0.18(-1.47%)
Apr 01, 2024 12.38 12.47 12.15 12.21 253,264 -0.13(-1.05%)
Mar 28, 2024 12.29 12.49 12.22 12.34 393,063 +0.05(+0.41%)
Mar 27, 2024 12.01 12.29 12.01 12.29 258,417 +0.28(+2.33%)
Mar 26, 2024 12.18 12.42 11.99 12.01 346,396 -0.12(-0.99%)
Mar 25, 2024 12.00 12.15 11.99 12.13 201,969 +0.10(+0.83%)
Mar 22, 2024 12.21 12.25 12.02 12.03 220,446 -0.19(-1.55%)
Mar 21, 2024 12.35 12.43 12.22 12.22 255,951 -0.07(-0.57%)
Mar 20, 2024 12.02 12.42 12.01 12.29 318,515 +0.19(+1.57%)
Mar 19, 2024 12.02 12.19 11.85 12.10 331,830 -0.06(-0.49%)
Mar 18, 2024 12.20 12.25 11.99 12.16 285,423 -0.06(-0.49%)
Mar 15, 2024 12.22 12.36 12.00 12.22 499,119 -0.09(-0.73%)
Mar 14, 2024 12.61 12.61 12.25 12.31 348,219 -0.32(-2.53%)
Mar 13, 2024 12.68 12.89 12.60 12.63 306,041 -0.10(-0.79%)
Mar 12, 2024 12.70 12.81 12.43 12.73 519,588 +0.08(+0.63%)
Mar 11, 2024 12.34 12.73 12.30 12.65 228,903 +0.24(+1.93%)
Mar 08, 2024 12.76 12.90 12.39 12.41 227,204 -0.25(-1.97%)
Mar 07, 2024 12.59 12.80 12.51 12.66 256,582 +0.19(+1.52%)
Mar 06, 2024 12.51 12.63 12.36 12.47 278,610 +0.09(+0.73%)
Mar 05, 2024 12.50 12.58 12.23 12.38 395,469 -0.20(-1.59%)
Mar 04, 2024 13.03 13.03 12.56 12.58 278,261 -0.47(-3.60%)
Mar 01, 2024 13.05 13.18 12.78 13.05 274,373 +0.10(+0.77%)
Feb 29, 2024 13.00 13.15 12.79 12.95 353,871 +0.16(+1.25%)
Feb 28, 2024 12.91 13.06 12.77 12.79 226,547 -0.25(-1.92%)
Feb 27, 2024 12.98 13.31 12.86 13.04 302,574 +0.17(+1.32%)
Feb 26, 2024 12.87 12.97 12.70 12.87 287,008 +0.02(+0.16%)
Feb 23, 2024 13.06 13.09 12.80 12.85 292,000 -0.22(-1.68%)
Feb 22, 2024 13.50 13.53 13.05 13.07 383,795 -0.33(-2.46%)
Feb 21, 2024 13.44 13.50 13.16 13.40 430,670 -0.13(-0.96%)
Feb 20, 2024 13.37 13.54 13.09 13.53 676,162 -0.01(-0.07%)
Feb 16, 2024 13.77 13.83 13.49 13.54 543,798 -0.39(-2.80%)
Feb 15, 2024 13.52 14.12 13.52 13.93 688,319 +0.19(+1.38%)
Feb 14, 2024 12.45 13.90 12.22 13.74 1,438,486 +0.92(+7.18%)
Feb 13, 2024 13.12 13.20 12.50 12.82 654,227 -0.71(-5.25%)
Feb 12, 2024 13.20 13.60 13.20 13.53 357,282 +0.29(+2.19%)
Feb 09, 2024 13.09 13.26 12.97 13.24 343,412 +0.25(+1.92%)
Feb 08, 2024 12.80 13.15 12.76 12.99 284,947 +0.18(+1.41%)
Feb 07, 2024 12.76 12.89 12.69 12.81 259,949 +0.05(+0.39%)
Feb 06, 2024 12.39 12.85 12.39 12.76 371,921 +0.35(+2.82%)
Feb 05, 2024 12.55 12.61 12.26 12.41 342,009 -0.29(-2.28%)
Feb 02, 2024 12.68 12.79 12.54 12.70 296,154 -0.15(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.