Skip to main content

Corsair Gaming Inc (NQ: CRSR )

11.39 +0.13 (+1.18%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 11.22 11.27 11.13 11.26 272,843 +0.07(+0.63%)
May 16, 2024 11.15 11.29 11.08 11.19 262,722 +0.03(+0.27%)
May 15, 2024 11.20 11.24 11.04 11.16 272,830 +0.11(+1.00%)
May 14, 2024 11.00 11.19 10.97 11.05 369,545 +0.23(+2.13%)
May 13, 2024 10.97 11.14 10.82 10.82 443,697 -0.01(-0.09%)
May 10, 2024 10.95 11.30 10.75 10.83 682,172 -0.01(-0.09%)
May 09, 2024 11.22 11.27 10.73 10.84 555,443 +0.05(+0.46%)
May 08, 2024 10.50 11.15 10.31 10.79 903,949 -0.97(-8.25%)
May 07, 2024 11.72 11.92 11.46 11.76 326,061 +0.10(+0.86%)
May 06, 2024 11.68 11.90 11.64 11.66 250,371 +0.05(+0.43%)
May 03, 2024 11.78 11.85 11.45 11.61 316,192 +0.03(+0.26%)
May 02, 2024 11.51 11.69 11.26 11.58 449,898 +0.32(+2.84%)
May 01, 2024 11.07 11.54 11.01 11.26 347,329 +0.16(+1.44%)
Apr 30, 2024 11.14 11.26 11.00 11.10 273,923 -0.17(-1.51%)
Apr 29, 2024 11.27 11.44 11.24 11.27 352,853 -0.03(-0.27%)
Apr 26, 2024 11.18 11.34 11.17 11.30 292,342 +0.17(+1.53%)
Apr 25, 2024 10.79 11.19 10.77 11.13 323,302 +0.19(+1.74%)
Apr 24, 2024 10.96 11.10 10.85 10.94 219,522 -0.07(-0.64%)
Apr 23, 2024 10.94 11.27 10.93 11.01 255,066 +0.06(+0.55%)
Apr 22, 2024 10.75 10.97 10.59 10.95 310,139 +0.23(+2.15%)
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 12.57 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%)
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.