Skip to main content

Corsair Gaming Inc (NQ: CRSR )

10.83 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 29.71 30.77 28.49 28.95 7,780,412 +0.64(+2.26%)
Aug 30, 2021 27.79 28.83 26.81 28.31 4,540,538 +0.77(+2.80%)
Aug 27, 2021 27.17 27.74 27.06 27.54 755,258 +0.48(+1.77%)
Aug 26, 2021 27.31 27.81 26.92 27.06 1,275,548 -0.25(-0.92%)
Aug 25, 2021 27.15 27.53 26.95 27.31 1,155,113 +0.04(+0.15%)
Aug 24, 2021 26.31 27.35 25.98 27.27 1,953,611 +1.12(+4.28%)
Aug 23, 2021 26.35 26.42 25.90 26.15 1,566,674 +0.20(+0.77%)
Aug 20, 2021 25.66 26.73 25.66 25.95 1,792,363 +0.34(+1.33%)
Aug 19, 2021 25.92 26.24 25.04 25.61 2,394,671 -0.67(-2.55%)
Aug 18, 2021 26.69 26.91 26.13 26.28 1,289,436 -0.53(-1.98%)
Aug 17, 2021 26.57 26.93 26.04 26.81 1,610,186 -0.02(-0.07%)
Aug 16, 2021 26.84 26.97 26.27 26.83 1,302,269 +0.00(+0.00%)
Aug 13, 2021 27.60 27.61 26.68 26.83 1,574,012 -0.81(-2.93%)
Aug 12, 2021 27.82 27.82 27.08 27.64 1,444,096 -0.30(-1.07%)
Aug 11, 2021 28.15 28.42 27.52 27.94 1,709,145 -0.19(-0.68%)
Aug 10, 2021 28.66 28.66 28.11 28.13 825,278 -0.17(-0.60%)
Aug 09, 2021 28.03 28.43 27.79 28.30 1,173,345 +0.22(+0.78%)
Aug 06, 2021 28.18 28.68 28.06 28.08 1,218,820 -0.25(-0.88%)
Aug 05, 2021 27.30 29.05 27.13 28.33 2,367,702 +0.93(+3.39%)
Aug 04, 2021 26.83 27.90 26.44 27.40 4,430,741 +0.27(+1.00%)
Aug 03, 2021 26.99 28.09 26.16 27.13 8,735,012 -1.85(-6.38%)
Aug 02, 2021 29.51 30.29 28.81 28.98 2,991,901 -0.21(-0.72%)
Jul 30, 2021 29.01 29.43 28.72 29.19 1,868,736 -0.16(-0.55%)
Jul 29, 2021 29.71 29.90 29.19 29.35 1,063,123 +0.05(+0.17%)
Jul 28, 2021 29.33 29.56 29.04 29.30 1,053,381 +0.17(+0.58%)
Jul 27, 2021 29.56 29.62 28.52 29.13 2,325,012 -0.62(-2.08%)
Jul 26, 2021 29.62 30.00 29.38 29.75 1,253,690 +0.23(+0.78%)
Jul 23, 2021 29.74 29.90 29.03 29.52 1,108,753 -0.10(-0.34%)
Jul 22, 2021 30.20 30.33 29.36 29.62 1,340,228 -0.59(-1.95%)
Jul 21, 2021 30.25 30.99 29.68 30.21 1,655,580 +0.55(+1.85%)
Jul 20, 2021 28.93 29.99 28.48 29.66 1,764,497 +1.06(+3.71%)
Jul 19, 2021 28.75 29.44 28.40 28.60 2,535,261 -0.73(-2.49%)
Jul 16, 2021 30.77 30.99 29.09 29.33 2,350,331 -0.94(-3.11%)
Jul 15, 2021 30.38 30.60 29.54 30.27 2,092,420 -0.10(-0.33%)
Jul 14, 2021 31.00 31.15 30.18 30.37 1,288,017 -0.49(-1.59%)
Jul 13, 2021 31.40 31.62 30.81 30.86 1,061,478 -0.84(-2.65%)
Jul 12, 2021 31.97 32.03 31.20 31.70 894,542 -0.03(-0.09%)
Jul 09, 2021 31.20 31.90 30.85 31.73 953,843 +0.57(+1.83%)
Jul 08, 2021 31.01 31.61 30.69 31.16 1,670,329 -0.58(-1.83%)
Jul 07, 2021 32.03 32.18 31.11 31.74 1,660,941 -0.29(-0.91%)
Jul 06, 2021 32.30 32.64 31.83 32.03 1,635,110 -0.04(-0.12%)
Jul 02, 2021 32.76 32.99 31.88 32.07 1,506,379 -0.74(-2.26%)
Jul 01, 2021 33.22 33.49 32.56 32.81 1,488,563 -0.48(-1.44%)
Jun 30, 2021 33.05 33.43 32.55 33.29 1,366,327 +0.03(+0.09%)
Jun 29, 2021 33.50 33.78 32.93 33.26 1,415,047 -0.09(-0.27%)
Jun 28, 2021 34.00 34.14 33.00 33.35 1,773,481 -0.52(-1.54%)
Jun 25, 2021 32.55 34.37 32.53 33.87 3,969,442 +1.39(+4.28%)
Jun 24, 2021 32.65 32.93 32.21 32.48 1,351,643 -0.04(-0.12%)
Jun 23, 2021 32.00 32.96 31.89 32.52 2,639,903 +0.73(+2.30%)
Jun 22, 2021 31.63 32.45 31.41 31.79 3,163,457 -0.12(-0.38%)
Jun 21, 2021 32.03 32.25 31.35 31.91 2,670,899 -0.02(-0.06%)
Jun 18, 2021 32.87 33.25 31.52 31.93 3,968,728 -1.13(-3.42%)
Jun 17, 2021 33.00 34.22 32.80 33.06 4,403,276 -0.30(-0.90%)
Jun 16, 2021 34.57 34.86 32.78 33.36 7,456,918 -2.47(-6.89%)
Jun 15, 2021 36.49 37.78 34.66 35.83 15,029,738 -0.17(-0.47%)
Jun 14, 2021 40.70 42.97 35.65 36.00 65,340,104 +3.64(+11.25%)
Jun 11, 2021 31.52 32.63 31.14 32.36 2,225,546 +1.03(+3.29%)
Jun 10, 2021 31.80 32.01 30.89 31.33 1,602,221 -0.35(-1.10%)
Jun 09, 2021 31.86 32.51 31.57 31.68 1,774,944 -0.15(-0.47%)
Jun 08, 2021 31.99 32.10 31.31 31.83 1,837,567 +0.03(+0.09%)
Jun 07, 2021 32.00 32.25 31.44 31.80 1,978,678 -0.06(-0.19%)
Jun 04, 2021 32.40 32.40 31.52 31.86 4,828,239 -2.14(-6.29%)
Jun 03, 2021 33.70 35.03 33.60 34.00 2,082,526 -0.23(-0.67%)
Jun 02, 2021 32.48 34.32 31.96 34.23 1,910,952 +2.01(+6.24%)
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.