Singapore markets close in 7 hours 10 minutes

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.78-0.02 (-0.13%)
At close: 04:00PM EST
16.24 +0.46 (+2.92%)
After hours: 07:07PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202315.6816.0315.6715.7815.78374,600
26 Jan 202315.5715.8115.4015.8015.80377,400
25 Jan 202314.8915.6114.7015.5415.54397,700
24 Jan 202315.0215.1614.7915.1415.14289,500
23 Jan 202314.4415.2714.2715.2115.21642,100
20 Jan 202314.3114.6014.0714.4114.41432,800
19 Jan 202314.5414.6014.1314.1514.15363,900
18 Jan 202314.9515.2014.5614.7014.70297,900
17 Jan 202314.8314.9314.5214.7414.74293,100
13 Jan 202314.3814.9514.1514.8914.89316,000
12 Jan 202314.8014.8113.8214.5914.59715,200
11 Jan 202314.8615.2914.7315.0315.03432,700
10 Jan 202314.5414.7714.3114.7614.76320,500
09 Jan 202314.5214.8014.4014.6114.61249,600
06 Jan 202314.1614.4313.7814.3314.33349,000
05 Jan 202314.1514.1613.7913.9713.97268,900
04 Jan 202313.8714.5013.7614.2714.27413,900
03 Jan 202313.7114.1313.3913.7213.72405,300
30 Dec 202213.2213.6713.1513.5713.57437,000
29 Dec 202213.2813.7313.1913.5313.53477,800
28 Dec 202213.2813.3712.9613.0413.04630,600
27 Dec 202213.6813.8013.2813.4013.40543,400
23 Dec 202213.9914.0413.5813.7413.74433,500
22 Dec 202213.9314.0113.4413.9913.99578,800
21 Dec 202214.3014.4614.0814.1414.14358,200
20 Dec 202214.2015.1414.1014.1314.13681,500
19 Dec 202214.9014.9214.1514.3014.30676,600
16 Dec 202214.9715.3114.6014.8914.89933,200
15 Dec 202215.3715.4915.1215.1915.19508,800
14 Dec 202215.7216.1015.4315.6715.67565,200
13 Dec 202216.2316.4915.6815.7215.72507,900
12 Dec 202214.9915.4414.7815.3815.38330,300
09 Dec 202215.8115.8114.9715.0015.00487,100
08 Dec 202215.6615.9915.2915.9215.92439,300
07 Dec 202215.9016.2915.3415.5315.53547,100
06 Dec 202216.9416.9416.1116.2316.23368,600
05 Dec 202217.2717.4316.7516.9316.93497,100
02 Dec 202216.7617.7016.7017.5017.50400,400
01 Dec 202216.9617.4016.6417.2917.29352,900
30 Nov 202216.0416.9315.9916.8716.87637,400
29 Nov 202216.1716.5115.9816.0216.02424,300
28 Nov 202216.4916.6016.1016.1616.16499,300
25 Nov 202216.7416.9716.6016.8016.80152,000
23 Nov 202216.4616.9716.4316.8516.85450,100
22 Nov 202216.3916.5016.0016.4616.46406,500
21 Nov 202216.8316.8316.0516.3516.35483,700
18 Nov 202217.3917.3916.8117.0517.05638,600
17 Nov 202216.0716.8815.9916.8716.87719,600
16 Nov 202216.2316.5316.0216.4416.44836,700
15 Nov 202216.6617.4416.2616.5316.533,655,600
14 Nov 202217.8918.6117.5418.2318.23644,000
11 Nov 202217.4318.1917.3518.1518.15841,900
10 Nov 202217.0017.6516.7817.4617.46893,300
09 Nov 202216.3616.6015.7115.8415.84741,500
08 Nov 202216.5016.9415.7616.7216.72975,500
07 Nov 202215.0316.7214.8116.5016.501,338,200
04 Nov 202213.2515.4213.1815.0015.001,639,700
03 Nov 202212.4613.0212.1912.6312.63690,800
02 Nov 202213.4213.5012.5112.6712.67563,100
01 Nov 202214.0414.1113.4113.4913.49450,600
31 Oct 202213.5614.1213.4113.8013.80550,000
28 Oct 202213.2813.9013.0313.7313.73426,200
27 Oct 202213.5213.7113.0413.2713.27403,800
26 Oct 202213.2013.7912.6013.4613.46507,400
25 Oct 202212.5013.4412.3913.2913.29591,100
24 Oct 202212.4612.4911.9912.4412.44552,100
21 Oct 202211.7912.4411.4512.4012.40475,100
20 Oct 202211.7112.1811.6311.7511.75330,800
19 Oct 202211.9812.0111.5011.6911.69551,500
18 Oct 202212.4312.6812.0112.1612.16387,400
17 Oct 202211.8212.4911.8212.0112.01467,200
14 Oct 202212.3012.3911.4311.4511.45463,700
13 Oct 202211.3412.3310.9612.1212.12665,800
12 Oct 202211.7911.9711.4011.8111.81435,400
11 Oct 202211.7612.2711.4711.7811.78507,600
10 Oct 202212.2112.2611.5211.7811.78418,200
07 Oct 202212.6212.6512.0012.1712.17551,300
06 Oct 202212.8913.2112.7112.9112.91286,800
05 Oct 202212.4213.1012.0613.0513.05514,900
04 Oct 202212.2412.8612.2412.7512.75553,300
03 Oct 202211.4112.2211.3911.8911.89640,900
30 Sept 202211.6712.0911.3311.3511.35492,400
29 Sept 202212.1912.2111.5411.7911.79476,400
28 Sept 202212.0712.7611.9312.5512.55462,100
27 Sept 202211.5112.0711.4312.0712.07614,800
26 Sept 202211.8412.3011.2311.2611.26796,300
23 Sept 202212.2512.2711.5011.9311.93801,300
22 Sept 202212.7012.7912.3512.4112.41528,000
21 Sept 202212.7913.3112.6912.7712.77616,500
20 Sept 202213.2313.2312.7912.8312.83479,600
19 Sept 202213.6013.7313.1813.3813.38488,400
16 Sept 202213.6113.9413.4613.8713.871,732,200
15 Sept 202213.8614.2713.8013.9013.90454,500
14 Sept 202214.2814.2813.9014.0214.02503,500
13 Sept 202214.4314.8114.0214.2814.28828,700
12 Sept 202215.0615.2514.9015.1315.13385,700
09 Sept 202214.8215.0314.7014.8814.88425,800
08 Sept 202213.9814.5013.7614.4914.49528,700
07 Sept 202213.6614.2413.6114.1914.19391,900
06 Sept 202214.1214.1213.4213.6613.66703,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...