Yahoo

Mail

Singapore markets open in 8 hours 23 minutes

Straits Times Index
3,084.08
-6.23(-0.20%)
S&P 500
4,553.69
-40.94(-0.89%)
Dow
36,078.13
-167.37(-0.46%)
Nasdaq
14,106.13
-198.91(-1.39%)
Bitcoin USD
41,396.39
+1,677.33(+4.22%)
CMC Crypto 200
852.38
-6.33(-0.74%)

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

13.03

-0.07

(-0.53%)

As of 11:35AM EST. Market open.

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	12.95	13.18	12.86	13.03	13.03	102,059
01 Dec 2023	12.80	13.14	12.65	13.10	13.10	420,000
30 Nov 2023	12.63	12.92	12.53	12.91	12.91	401,000
29 Nov 2023	12.59	12.97	12.57	12.62	12.62	335,800
28 Nov 2023	12.65	12.78	12.51	12.52	12.52	459,300
27 Nov 2023	12.65	12.78	12.50	12.70	12.70	264,600
24 Nov 2023	12.49	12.74	12.40	12.74	12.74	154,200
22 Nov 2023	12.57	12.86	12.54	12.56	12.56	275,300
21 Nov 2023	12.99	12.99	12.45	12.51	12.51	648,600
20 Nov 2023	13.08	13.30	13.08	13.13	13.13	326,400
17 Nov 2023	12.98	13.09	12.84	13.07	13.07	341,100
16 Nov 2023	13.04	13.08	12.70	12.97	12.97	285,800
15 Nov 2023	13.18	13.41	13.01	13.13	13.13	435,800
14 Nov 2023	12.48	13.12	12.48	13.12	13.12	566,600
13 Nov 2023	12.17	12.28	12.03	12.22	12.22	417,200
10 Nov 2023	12.23	12.44	12.05	12.29	12.29	427,700
09 Nov 2023	12.20	12.42	12.05	12.12	12.12	961,400
08 Nov 2023	12.37	12.37	11.45	12.10	12.10	1,333,700
07 Nov 2023	12.94	13.10	12.50	12.74	12.74	564,200
06 Nov 2023	13.07	13.16	12.80	12.95	12.95	512,400
03 Nov 2023	12.63	13.29	12.63	13.10	13.10	521,500
02 Nov 2023	12.64	12.85	12.41	12.50	12.50	857,200
01 Nov 2023	12.74	12.74	12.34	12.55	12.55	523,300
31 Oct 2023	12.67	12.86	12.62	12.79	12.79	390,400
30 Oct 2023	12.78	12.95	12.62	12.72	12.72	258,800
27 Oct 2023	12.88	13.02	12.67	12.71	12.71	294,100
26 Oct 2023	13.09	13.16	12.76	12.83	12.83	268,600
25 Oct 2023	13.22	13.42	13.09	13.11	13.11	320,900
24 Oct 2023	12.92	13.43	12.85	13.37	13.37	795,200
23 Oct 2023	12.95	12.98	12.64	12.65	12.65	321,200
20 Oct 2023	13.06	13.20	12.95	12.98	12.98	361,500
19 Oct 2023	13.29	13.38	13.02	13.08	13.08	273,000
18 Oct 2023	13.48	13.51	13.31	13.33	13.33	320,300
17 Oct 2023	13.32	13.76	13.20	13.60	13.60	384,300
16 Oct 2023	13.55	13.60	13.28	13.47	13.47	370,600
13 Oct 2023	13.72	13.90	13.41	13.53	13.53	362,400
12 Oct 2023	13.90	14.07	13.57	13.73	13.73	374,600
11 Oct 2023	14.00	14.23	13.93	13.94	13.94	286,600
10 Oct 2023	14.07	14.39	13.95	13.99	13.99	451,400
09 Oct 2023	14.10	14.17	13.88	14.02	14.02	342,400
06 Oct 2023	14.06	14.32	13.98	14.23	14.23	251,100
05 Oct 2023	14.29	14.40	14.09	14.15	14.15	310,600
04 Oct 2023	14.09	14.36	14.04	14.29	14.29	255,900
03 Oct 2023	14.16	14.28	14.00	14.09	14.09	262,000
02 Oct 2023	14.50	14.64	14.15	14.28	14.28	348,300
29 Sept 2023	14.59	14.74	14.46	14.53	14.53	321,600
28 Sept 2023	14.37	14.60	14.28	14.47	14.47	275,400
27 Sept 2023	14.42	14.62	14.23	14.37	14.37	225,600
26 Sept 2023	14.47	14.50	14.27	14.31	14.31	298,300
25 Sept 2023	14.45	14.72	14.18	14.62	14.62	250,700
22 Sept 2023	14.73	14.87	14.52	14.59	14.59	195,600
21 Sept 2023	14.75	14.79	14.53	14.69	14.69	281,400
20 Sept 2023	14.99	15.20	14.82	14.92	14.92	311,200
19 Sept 2023	14.85	14.99	14.71	14.90	14.90	317,600
18 Sept 2023	15.14	15.14	14.79	14.92	14.92	260,300
15 Sept 2023	15.11	15.22	14.90	15.20	15.20	733,500
14 Sept 2023	15.11	15.26	14.94	15.11	15.11	271,200
13 Sept 2023	15.30	15.30	14.96	15.03	15.03	291,500
12 Sept 2023	15.37	15.56	15.25	15.29	15.29	172,000
11 Sept 2023	15.34	15.54	15.28	15.46	15.46	310,500
08 Sept 2023	15.42	15.51	15.14	15.22	15.22	197,000
07 Sept 2023	15.45	15.45	15.06	15.39	15.39	276,100
06 Sept 2023	15.74	15.76	15.39	15.69	15.69	249,900
05 Sept 2023	15.80	16.06	15.73	15.76	15.76	527,700
01 Sept 2023	15.84	16.04	15.75	15.96	15.96	320,800
31 Aug 2023	15.24	15.74	15.24	15.72	15.72	518,000
30 Aug 2023	14.98	15.32	14.93	15.21	15.21	376,400
29 Aug 2023	14.76	15.10	14.56	15.05	15.05	375,100
28 Aug 2023	14.77	14.94	14.76	14.86	14.86	238,500
25 Aug 2023	14.60	14.86	14.58	14.71	14.71	251,800
24 Aug 2023	14.98	15.01	14.62	14.63	14.63	303,900
23 Aug 2023	14.95	15.04	14.78	14.96	14.96	259,900
22 Aug 2023	15.10	15.12	14.84	14.92	14.92	244,500
21 Aug 2023	15.00	15.15	14.97	15.00	15.00	265,300
18 Aug 2023	14.64	15.07	14.58	15.00	15.00	366,600
17 Aug 2023	15.10	15.13	14.78	14.85	14.85	361,100
16 Aug 2023	15.30	15.34	15.05	15.08	15.08	404,100
15 Aug 2023	15.61	15.70	15.30	15.41	15.41	376,800
14 Aug 2023	16.04	16.05	15.70	15.76	15.76	420,200
11 Aug 2023	16.09	16.19	15.91	16.14	16.14	323,100
10 Aug 2023	16.44	16.54	15.98	16.08	16.08	372,800
09 Aug 2023	16.46	16.48	16.21	16.36	16.36	413,800
08 Aug 2023	16.00	16.54	15.80	16.48	16.48	542,100
07 Aug 2023	16.65	16.73	16.08	16.22	16.22	736,500
04 Aug 2023	17.60	17.61	15.66	16.49	16.49	1,338,500
03 Aug 2023	18.23	18.45	17.95	18.28	18.28	550,000
02 Aug 2023	18.32	18.45	18.07	18.32	18.32	421,400
01 Aug 2023	18.43	18.83	18.22	18.64	18.64	418,100
31 Jul 2023	18.04	18.64	17.95	18.48	18.48	652,700
28 Jul 2023	17.39	17.58	17.35	17.44	17.44	218,700
27 Jul 2023	17.53	17.60	17.09	17.25	17.25	322,300
26 Jul 2023	17.18	17.45	17.16	17.36	17.36	319,700
25 Jul 2023	17.15	17.29	17.04	17.25	17.25	331,400
24 Jul 2023	16.78	16.97	16.63	16.94	16.94	309,000
21 Jul 2023	16.70	16.89	16.61	16.73	16.73	363,200
20 Jul 2023	17.16	17.25	16.49	16.61	16.61	488,700
19 Jul 2023	17.43	17.50	17.22	17.34	17.34	304,700
18 Jul 2023	17.44	17.51	17.18	17.40	17.40	354,600
17 Jul 2023	17.62	17.63	17.39	17.50	17.50	315,700
14 Jul 2023	18.14	18.14	17.64	17.75	17.75	240,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,084.08-6.23(-0.20%)

S&P 5004,553.69-40.94(-0.89%)

Dow36,078.13-167.37(-0.46%)

Nasdaq14,106.13-198.91(-1.39%)

Bitcoin USD41,396.39+1,677.33(+4.22%)

CMC Crypto 200852.38-6.33(-0.74%)

Corsair Gaming, Inc. (CRSR)

Straits Times Index
3,084.08
-6.23(-0.20%)

S&P 500
4,553.69
-40.94(-0.89%)

Dow
36,078.13
-167.37(-0.46%)

Nasdaq
14,106.13
-198.91(-1.39%)

Bitcoin USD
41,396.39
+1,677.33(+4.22%)

CMC Crypto 200
852.38
-6.33(-0.74%)