Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	12.42	13.10	12.08	13.05	13.05	514,902
04 Oct 2022	12.24	12.86	12.24	12.75	12.75	553,300
03 Oct 2022	11.41	12.22	11.39	11.89	11.89	640,900
30 Sept 2022	11.67	12.09	11.33	11.35	11.35	492,100
29 Sept 2022	12.19	12.21	11.54	11.79	11.79	476,400
28 Sept 2022	12.07	12.76	11.93	12.55	12.55	462,100
27 Sept 2022	11.51	12.07	11.43	12.07	12.07	614,800
26 Sept 2022	11.84	12.30	11.23	11.26	11.26	796,300
23 Sept 2022	12.25	12.27	11.50	11.93	11.93	801,300
22 Sept 2022	12.70	12.79	12.35	12.41	12.41	528,000
21 Sept 2022	12.79	13.31	12.69	12.77	12.77	616,500
20 Sept 2022	13.23	13.23	12.79	12.83	12.83	479,600
19 Sept 2022	13.60	13.73	13.18	13.38	13.38	488,400
16 Sept 2022	13.61	13.94	13.46	13.87	13.87	1,731,900
15 Sept 2022	13.86	14.27	13.80	13.90	13.90	454,500
14 Sept 2022	14.28	14.28	13.90	14.02	14.02	503,500
13 Sept 2022	14.43	14.81	14.02	14.28	14.28	828,700
12 Sept 2022	15.06	15.25	14.90	15.13	15.13	385,700
09 Sept 2022	14.82	15.03	14.70	14.88	14.88	425,800
08 Sept 2022	13.98	14.50	13.76	14.49	14.49	528,700
07 Sept 2022	13.66	14.24	13.61	14.19	14.19	391,900
06 Sept 2022	14.12	14.12	13.42	13.66	13.66	703,900
02 Sept 2022	14.88	14.88	13.92	14.07	14.07	501,600
01 Sept 2022	15.14	15.26	13.96	14.68	14.68	620,000
31 Aug 2022	15.30	15.48	15.14	15.39	15.39	615,400
30 Aug 2022	15.52	15.63	15.15	15.30	15.30	377,700
29 Aug 2022	15.49	15.93	15.42	15.45	15.45	413,600
26 Aug 2022	17.05	17.05	15.73	15.84	15.84	737,300
25 Aug 2022	16.17	17.09	16.17	17.09	17.09	688,600
24 Aug 2022	15.54	16.23	15.49	16.00	16.00	283,000
23 Aug 2022	15.54	15.82	15.35	15.58	15.58	280,500
22 Aug 2022	15.64	15.77	15.29	15.52	15.52	626,300
19 Aug 2022	16.19	16.33	15.70	15.91	15.91	510,600
18 Aug 2022	16.70	16.77	16.40	16.65	16.65	340,700
17 Aug 2022	17.42	17.47	16.66	16.87	16.87	756,800
16 Aug 2022	17.21	18.04	16.90	17.70	17.70	613,100
15 Aug 2022	17.37	17.57	17.01	17.32	17.32	526,600
12 Aug 2022	16.91	17.53	16.72	17.47	17.47	427,900
11 Aug 2022	17.29	17.73	16.80	16.87	16.87	547,500
10 Aug 2022	16.70	17.28	16.53	17.15	17.15	753,000
09 Aug 2022	16.38	16.62	15.97	16.40	16.40	1,034,800
08 Aug 2022	16.33	17.16	16.17	16.70	16.70	1,006,400
05 Aug 2022	14.94	16.57	14.50	16.34	16.34	1,550,900
04 Aug 2022	15.64	15.73	15.19	15.48	15.48	608,700
03 Aug 2022	15.30	15.57	14.99	15.56	15.56	489,900
02 Aug 2022	14.53	15.25	14.53	15.22	15.22	541,500
01 Aug 2022	13.88	15.08	13.74	14.74	14.74	759,900
29 Jul 2022	13.79	14.13	13.67	14.10	14.10	424,900
28 Jul 2022	13.71	13.94	13.40	13.83	13.83	287,400
27 Jul 2022	13.50	13.70	13.23	13.59	13.59	409,400
26 Jul 2022	13.73	13.73	13.31	13.32	13.32	439,800
25 Jul 2022	13.64	13.89	13.45	13.81	13.81	609,000
22 Jul 2022	13.77	14.80	13.49	13.85	13.85	1,007,200
21 Jul 2022	14.03	14.48	13.97	14.48	14.48	508,000
20 Jul 2022	13.22	14.22	13.19	14.08	14.08	726,900
19 Jul 2022	12.78	13.31	12.78	13.19	13.19	765,300
18 Jul 2022	12.95	13.23	12.56	12.63	12.63	448,100
15 Jul 2022	12.70	12.87	12.47	12.66	12.66	576,100
14 Jul 2022	12.78	12.89	12.23	12.43	12.43	658,600
13 Jul 2022	12.60	12.98	12.57	12.91	12.91	308,400
12 Jul 2022	12.96	13.17	12.74	12.88	12.88	293,500
11 Jul 2022	13.40	13.43	12.83	12.96	12.96	387,000
08 Jul 2022	13.32	13.73	13.11	13.53	13.53	337,700
07 Jul 2022	12.89	13.54	12.81	13.46	13.46	633,500
06 Jul 2022	13.01	13.26	12.71	12.82	12.82	424,000
05 Jul 2022	12.98	13.14	12.54	13.12	13.12	527,100
01 Jul 2022	13.00	13.32	12.94	13.21	13.21	587,100
30 Jun 2022	13.28	13.33	12.91	13.13	13.13	691,700
29 Jun 2022	13.60	13.65	13.32	13.52	13.52	646,800
28 Jun 2022	14.58	14.73	13.61	13.70	13.70	548,500
27 Jun 2022	14.92	15.02	14.49	14.55	14.55	499,400
24 Jun 2022	14.50	15.20	14.50	14.85	14.85	2,083,900
23 Jun 2022	13.87	14.39	13.86	14.36	14.36	494,300
22 Jun 2022	13.57	14.02	13.57	13.80	13.80	465,600
21 Jun 2022	14.09	14.50	13.73	13.82	13.82	503,200
17 Jun 2022	13.67	13.99	13.62	13.84	13.84	770,700
16 Jun 2022	13.76	14.06	13.40	13.61	13.61	898,800
15 Jun 2022	13.93	14.59	13.90	14.32	14.32	643,400
14 Jun 2022	14.11	14.23	13.77	13.98	13.98	822,600
13 Jun 2022	14.46	14.95	13.70	14.12	14.12	813,000
10 Jun 2022	15.70	15.86	15.10	15.13	15.13	649,400
09 Jun 2022	16.41	16.55	15.96	15.99	15.99	507,700
08 Jun 2022	16.29	16.71	16.13	16.52	16.52	604,200
07 Jun 2022	16.08	16.50	15.93	16.40	16.40	329,100
06 Jun 2022	16.44	16.70	16.09	16.28	16.28	408,300
03 Jun 2022	16.15	16.31	15.86	16.14	16.14	376,700
02 Jun 2022	15.75	16.60	15.74	16.50	16.50	458,000
01 Jun 2022	16.25	16.43	15.38	15.83	15.83	527,700
31 May 2022	16.25	16.31	15.79	16.05	16.05	566,700
27 May 2022	15.84	16.33	15.72	16.32	16.32	637,200
26 May 2022	15.09	15.93	15.04	15.66	15.66	461,900
25 May 2022	14.34	15.30	14.27	15.14	15.14	689,700
24 May 2022	14.80	14.80	13.88	14.44	14.44	846,600
23 May 2022	15.17	15.19	14.52	15.01	15.01	498,200
20 May 2022	15.44	15.45	14.27	15.01	15.01	722,100
19 May 2022	15.19	15.62	15.02	15.14	15.14	651,200
18 May 2022	15.72	15.93	15.08	15.25	15.25	524,100
17 May 2022	16.11	16.45	15.68	16.00	16.00	603,800
16 May 2022	15.62	16.46	15.42	15.80	15.80	860,700
13 May 2022	14.50	15.48	14.50	15.30	15.30	829,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,153.23+14.33(+0.46%)

S&P 5003,783.28-7.65(-0.20%)

Dow30,273.87-42.45(-0.14%)

Nasdaq11,148.64-27.77(-0.25%)

BTC-USD20,335.06+143.42(+0.71%)

CMC Crypto 200462.07+3.66(+0.80%)

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

Corsair Gaming, Inc. (CRSR)

Straits Times Index
3,153.23
+14.33(+0.46%)

S&P 500
3,783.28
-7.65(-0.20%)

Dow
30,273.87
-42.45(-0.14%)

Nasdaq
11,148.64
-27.77(-0.25%)

BTC-USD
20,335.06
+143.42(+0.71%)

CMC Crypto 200
462.07
+3.66(+0.80%)