Skip to main content

Corsair Gaming Inc (NQ: CRSR )

12.34 +0.05 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 19.63 19.84 19.27 19.72 1,285,271 -0.11(-0.55%)
May 30, 2023 20.11 20.72 19.79 19.83 557,710 -0.11(-0.53%)
May 26, 2023 19.39 20.09 19.39 19.93 502,693 +0.57(+2.97%)
May 25, 2023 19.40 19.50 19.08 19.36 408,188 +0.15(+0.78%)
May 24, 2023 19.55 19.55 19.00 19.21 439,591 -0.44(-2.24%)
May 23, 2023 19.75 20.17 19.65 19.65 528,457 -0.27(-1.36%)
May 22, 2023 19.51 20.11 19.30 19.92 639,220 +0.34(+1.74%)
May 19, 2023 19.78 19.89 19.43 19.58 608,656 -0.08(-0.41%)
May 18, 2023 19.50 20.17 19.28 19.66 1,078,702 +0.19(+0.98%)
May 17, 2023 18.73 19.63 18.73 19.47 820,966 +0.72(+3.84%)
May 16, 2023 18.64 19.10 18.64 18.75 436,763 -0.04(-0.21%)
May 15, 2023 18.91 19.07 18.61 18.79 447,036 -0.08(-0.42%)
May 12, 2023 19.18 19.59 18.50 18.87 640,439 -0.17(-0.89%)
May 11, 2023 17.55 19.82 17.47 19.04 1,714,630 +1.54(+8.80%)
May 10, 2023 17.79 17.85 17.19 17.50 474,365 -0.06(-0.34%)
May 09, 2023 17.65 17.72 17.43 17.56 342,813 -0.20(-1.13%)
May 08, 2023 17.81 17.89 17.62 17.76 337,312 -0.08(-0.45%)
May 05, 2023 17.43 17.99 17.43 17.84 560,163 +0.61(+3.54%)
May 04, 2023 17.23 17.43 17.09 17.23 229,405 +0.00(+0.00%)
May 03, 2023 17.27 17.53 17.17 17.23 255,016 -0.04(-0.23%)
May 02, 2023 17.40 17.40 17.10 17.27 245,635 -0.20(-1.14%)
May 01, 2023 17.40 17.82 17.35 17.47 241,909 +0.05(+0.29%)
Apr 28, 2023 17.38 17.56 17.15 17.42 276,006 +0.06(+0.35%)
Apr 27, 2023 17.00 17.42 16.95 17.36 227,946 +0.46(+2.72%)
Apr 26, 2023 17.09 17.27 16.83 16.90 323,136 -0.22(-1.29%)
Apr 25, 2023 17.51 17.55 17.09 17.12 298,153 -0.57(-3.22%)
Apr 24, 2023 17.54 17.74 17.49 17.69 286,928 +0.08(+0.45%)
Apr 21, 2023 17.51 17.65 17.21 17.61 264,489 +0.02(+0.11%)
Apr 20, 2023 17.29 17.71 17.14 17.59 240,813 +0.08(+0.46%)
Apr 19, 2023 17.51 17.60 17.41 17.51 219,189 -0.22(-1.24%)
Apr 18, 2023 17.84 17.91 17.57 17.73 253,122 +0.01(+0.06%)
Apr 17, 2023 17.55 17.85 17.41 17.72 205,369 +0.12(+0.68%)
Apr 14, 2023 17.74 17.96 17.48 17.60 224,836 -0.17(-0.96%)
Apr 13, 2023 17.70 17.86 17.54 17.77 227,635 +0.18(+1.02%)
Apr 12, 2023 18.01 18.25 17.53 17.59 190,440 -0.25(-1.40%)
Apr 11, 2023 17.82 18.02 17.68 17.84 212,115 +0.06(+0.34%)
Apr 10, 2023 17.52 17.89 17.37 17.78 239,560 +0.11(+0.62%)
Apr 06, 2023 17.26 17.70 17.12 17.67 227,826 +0.22(+1.26%)
Apr 05, 2023 18.09 18.09 17.21 17.45 398,485 -0.78(-4.28%)
Apr 04, 2023 18.41 18.54 17.98 18.23 341,452 -0.18(-0.98%)
Apr 03, 2023 18.23 18.45 17.95 18.41 294,083 +0.06(+0.33%)
Mar 31, 2023 17.92 18.41 17.83 18.35 495,106 +0.50(+2.80%)
Mar 30, 2023 17.80 17.89 17.69 17.85 252,316 +0.28(+1.59%)
Mar 29, 2023 17.20 17.63 17.09 17.57 321,407 +0.60(+3.54%)
Mar 28, 2023 16.77 17.05 16.59 16.97 291,702 +0.17(+1.01%)
Mar 27, 2023 17.02 17.11 16.74 16.80 293,379 -0.12(-0.71%)
Mar 24, 2023 16.71 17.02 16.49 16.92 327,295 +0.00(+0.00%)
Mar 23, 2023 16.91 17.35 16.66 16.92 329,448 +0.13(+0.77%)
Mar 22, 2023 16.94 17.35 16.79 16.79 346,310 -0.04(-0.24%)
Mar 21, 2023 16.76 16.93 16.60 16.83 315,722 +0.30(+1.81%)
Mar 20, 2023 16.36 16.56 16.06 16.53 329,312 +0.15(+0.92%)
Mar 17, 2023 16.41 16.51 16.04 16.38 803,813 -0.18(-1.09%)
Mar 16, 2023 16.03 16.67 16.01 16.56 381,026 +0.35(+2.16%)
Mar 15, 2023 15.74 16.22 15.72 16.21 354,472 +0.07(+0.43%)
Mar 14, 2023 16.38 16.74 15.93 16.14 463,017 +0.18(+1.13%)
Mar 13, 2023 15.91 16.30 15.62 15.96 445,558 -0.36(-2.21%)
Mar 10, 2023 16.34 16.40 15.68 16.32 668,597 -0.12(-0.73%)
Mar 09, 2023 16.87 17.05 16.37 16.44 310,609 -0.43(-2.55%)
Mar 08, 2023 16.67 16.87 16.49 16.87 234,172 +0.22(+1.32%)
Mar 07, 2023 17.03 17.06 16.62 16.65 277,801 -0.29(-1.71%)
Mar 06, 2023 17.49 17.80 16.82 16.94 406,358 -0.50(-2.87%)
Mar 03, 2023 17.45 17.61 17.37 17.44 322,652 +0.05(+0.29%)
Mar 02, 2023 17.16 17.46 16.97 17.39 303,151 +0.03(+0.17%)
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.