Singapore markets open in 5 minutes

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.05+0.30 (+2.35%)
At close: 04:00PM EDT
13.07 +0.02 (+0.15%)
After hours: 07:58PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202212.4213.1012.0813.0513.05514,902
04 Oct 202212.2412.8612.2412.7512.75553,300
03 Oct 202211.4112.2211.3911.8911.89640,900
30 Sept 202211.6712.0911.3311.3511.35492,100
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 202213.6113.9413.4613.8713.871,731,900
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
02 Sept 202214.8814.8813.9214.0714.07501,600
01 Sept 202215.1415.2613.9614.6814.68620,000
31 Aug 202215.3015.4815.1415.3915.39615,400
30 Aug 202215.5215.6315.1515.3015.30377,700
29 Aug 202215.4915.9315.4215.4515.45413,600
26 Aug 202217.0517.0515.7315.8415.84737,300
25 Aug 202216.1717.0916.1717.0917.09688,600
24 Aug 202215.5416.2315.4916.0016.00283,000
23 Aug 202215.5415.8215.3515.5815.58280,500
22 Aug 202215.6415.7715.2915.5215.52626,300
19 Aug 202216.1916.3315.7015.9115.91510,600
18 Aug 202216.7016.7716.4016.6516.65340,700
17 Aug 202217.4217.4716.6616.8716.87756,800
16 Aug 202217.2118.0416.9017.7017.70613,100
15 Aug 202217.3717.5717.0117.3217.32526,600
12 Aug 202216.9117.5316.7217.4717.47427,900
11 Aug 202217.2917.7316.8016.8716.87547,500
10 Aug 202216.7017.2816.5317.1517.15753,000
09 Aug 202216.3816.6215.9716.4016.401,034,800
08 Aug 202216.3317.1616.1716.7016.701,006,400
05 Aug 202214.9416.5714.5016.3416.341,550,900
04 Aug 202215.6415.7315.1915.4815.48608,700
03 Aug 202215.3015.5714.9915.5615.56489,900
02 Aug 202214.5315.2514.5315.2215.22541,500
01 Aug 202213.8815.0813.7414.7414.74759,900
29 Jul 202213.7914.1313.6714.1014.10424,900
28 Jul 202213.7113.9413.4013.8313.83287,400
27 Jul 202213.5013.7013.2313.5913.59409,400
26 Jul 202213.7313.7313.3113.3213.32439,800
25 Jul 202213.6413.8913.4513.8113.81609,000
22 Jul 202213.7714.8013.4913.8513.851,007,200
21 Jul 202214.0314.4813.9714.4814.48508,000
20 Jul 202213.2214.2213.1914.0814.08726,900
19 Jul 202212.7813.3112.7813.1913.19765,300
18 Jul 202212.9513.2312.5612.6312.63448,100
15 Jul 202212.7012.8712.4712.6612.66576,100
14 Jul 202212.7812.8912.2312.4312.43658,600
13 Jul 202212.6012.9812.5712.9112.91308,400
12 Jul 202212.9613.1712.7412.8812.88293,500
11 Jul 202213.4013.4312.8312.9612.96387,000
08 Jul 202213.3213.7313.1113.5313.53337,700
07 Jul 202212.8913.5412.8113.4613.46633,500
06 Jul 202213.0113.2612.7112.8212.82424,000
05 Jul 202212.9813.1412.5413.1213.12527,100
01 Jul 202213.0013.3212.9413.2113.21587,100
30 Jun 202213.2813.3312.9113.1313.13691,700
29 Jun 202213.6013.6513.3213.5213.52646,800
28 Jun 202214.5814.7313.6113.7013.70548,500
27 Jun 202214.9215.0214.4914.5514.55499,400
24 Jun 202214.5015.2014.5014.8514.852,083,900
23 Jun 202213.8714.3913.8614.3614.36494,300
22 Jun 202213.5714.0213.5713.8013.80465,600
21 Jun 202214.0914.5013.7313.8213.82503,200
17 Jun 202213.6713.9913.6213.8413.84770,700
16 Jun 202213.7614.0613.4013.6113.61898,800
15 Jun 202213.9314.5913.9014.3214.32643,400
14 Jun 202214.1114.2313.7713.9813.98822,600
13 Jun 202214.4614.9513.7014.1214.12813,000
10 Jun 202215.7015.8615.1015.1315.13649,400
09 Jun 202216.4116.5515.9615.9915.99507,700
08 Jun 202216.2916.7116.1316.5216.52604,200
07 Jun 202216.0816.5015.9316.4016.40329,100
06 Jun 202216.4416.7016.0916.2816.28408,300
03 Jun 202216.1516.3115.8616.1416.14376,700
02 Jun 202215.7516.6015.7416.5016.50458,000
01 Jun 202216.2516.4315.3815.8315.83527,700
31 May 202216.2516.3115.7916.0516.05566,700
27 May 202215.8416.3315.7216.3216.32637,200
26 May 202215.0915.9315.0415.6615.66461,900
25 May 202214.3415.3014.2715.1415.14689,700
24 May 202214.8014.8013.8814.4414.44846,600
23 May 202215.1715.1914.5215.0115.01498,200
20 May 202215.4415.4514.2715.0115.01722,100
19 May 202215.1915.6215.0215.1415.14651,200
18 May 202215.7215.9315.0815.2515.25524,100
17 May 202216.1116.4515.6816.0016.00603,800
16 May 202215.6216.4615.4215.8015.80860,700
13 May 202214.5015.4814.5015.3015.30829,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...