Skip to main content

Corsair Gaming Inc (NQ: CRSR )

10.31 +0.25 (+2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 10.19 10.34 10.10 10.31 332,673 +0.25(+2.49%)
Jul 11, 2024 10.05 10.25 9.970 10.06 452,900 +0.19(+1.93%)
Jul 10, 2024 10.03 10.08 9.795 9.870 319,863 -0.13(-1.30%)
Jul 09, 2024 10.23 10.23 9.930 10.00 448,491 -0.25(-2.44%)
Jul 08, 2024 10.11 10.33 10.09 10.25 409,039 +0.18(+1.79%)
Jul 05, 2024 10.33 10.33 10.04 10.07 503,748 -0.30(-2.89%)
Jul 03, 2024 10.36 10.42 10.28 10.37 173,871 +0.05(+0.48%)
Jul 02, 2024 10.51 10.58 10.30 10.32 373,308 -0.16(-1.53%)
Jul 01, 2024 11.06 11.12 10.46 10.48 399,929 -0.56(-5.07%)
Jun 28, 2024 11.40 11.41 11.03 11.04 2,397,192 -0.28(-2.47%)
Jun 27, 2024 11.16 11.33 11.11 11.32 306,001 +0.21(+1.89%)
Jun 26, 2024 10.98 11.12 10.93 11.11 339,315 +0.09(+0.82%)
Jun 25, 2024 10.91 11.05 10.83 11.02 319,543 +0.04(+0.36%)
Jun 24, 2024 11.10 11.24 10.98 10.98 364,531 -0.12(-1.08%)
Jun 21, 2024 11.11 11.16 11.00 11.10 748,907 +0.01(+0.09%)
Jun 20, 2024 10.91 11.14 10.91 11.09 340,179 +0.09(+0.82%)
Jun 18, 2024 11.21 11.38 10.99 11.00 276,847 -0.25(-2.22%)
Jun 17, 2024 10.80 11.27 10.80 11.25 309,064 +0.36(+3.31%)
Jun 14, 2024 11.10 11.12 10.82 10.89 393,699 -0.33(-2.94%)
Jun 13, 2024 11.46 11.58 11.17 11.22 274,175 -0.26(-2.26%)
Jun 12, 2024 11.43 11.69 11.36 11.48 436,915 +0.34(+3.05%)
Jun 11, 2024 11.03 11.26 10.95 11.14 284,709 -0.02(-0.18%)
Jun 10, 2024 11.17 11.23 11.07 11.16 270,585 -0.16(-1.41%)
Jun 07, 2024 11.59 11.67 11.27 11.32 266,853 -0.41(-3.50%)
Jun 06, 2024 11.66 11.79 11.62 11.73 199,593 +0.00(+0.00%)
Jun 05, 2024 11.51 11.74 11.49 11.73 226,540 +0.28(+2.45%)
Jun 04, 2024 11.59 11.59 11.37 11.45 271,924 -0.27(-2.30%)
Jun 03, 2024 11.69 11.89 11.40 11.72 427,535 +0.13(+1.12%)
May 31, 2024 11.56 11.73 11.31 11.59 397,425 +0.01(+0.09%)
May 30, 2024 11.47 11.63 11.35 11.58 339,757 +0.21(+1.85%)
May 29, 2024 11.37 11.58 11.30 11.37 295,972 -0.18(-1.56%)
May 28, 2024 11.48 11.93 11.40 11.55 471,442 +0.25(+2.21%)
May 24, 2024 11.28 11.47 11.23 11.30 268,978 +0.11(+0.98%)
May 23, 2024 11.56 11.56 11.02 11.19 310,952 -0.34(-2.95%)
May 22, 2024 11.51 11.70 11.45 11.53 351,003 +0.01(+0.09%)
May 21, 2024 11.45 11.74 11.42 11.52 314,689 +0.02(+0.17%)
May 20, 2024 11.25 11.52 11.21 11.50 273,397 +0.24(+2.13%)
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%)
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.