Singapore markets open in 8 hours 23 minutes

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
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202312.9513.1812.8613.0313.03102,059
01 Dec 202312.8013.1412.6513.1013.10420,000
30 Nov 202312.6312.9212.5312.9112.91401,000
29 Nov 202312.5912.9712.5712.6212.62335,800
28 Nov 202312.6512.7812.5112.5212.52459,300
27 Nov 202312.6512.7812.5012.7012.70264,600
24 Nov 202312.4912.7412.4012.7412.74154,200
22 Nov 202312.5712.8612.5412.5612.56275,300
21 Nov 202312.9912.9912.4512.5112.51648,600
20 Nov 202313.0813.3013.0813.1313.13326,400
17 Nov 202312.9813.0912.8413.0713.07341,100
16 Nov 202313.0413.0812.7012.9712.97285,800
15 Nov 202313.1813.4113.0113.1313.13435,800
14 Nov 202312.4813.1212.4813.1213.12566,600
13 Nov 202312.1712.2812.0312.2212.22417,200
10 Nov 202312.2312.4412.0512.2912.29427,700
09 Nov 202312.2012.4212.0512.1212.12961,400
08 Nov 202312.3712.3711.4512.1012.101,333,700
07 Nov 202312.9413.1012.5012.7412.74564,200
06 Nov 202313.0713.1612.8012.9512.95512,400
03 Nov 202312.6313.2912.6313.1013.10521,500
02 Nov 202312.6412.8512.4112.5012.50857,200
01 Nov 202312.7412.7412.3412.5512.55523,300
31 Oct 202312.6712.8612.6212.7912.79390,400
30 Oct 202312.7812.9512.6212.7212.72258,800
27 Oct 202312.8813.0212.6712.7112.71294,100
26 Oct 202313.0913.1612.7612.8312.83268,600
25 Oct 202313.2213.4213.0913.1113.11320,900
24 Oct 202312.9213.4312.8513.3713.37795,200
23 Oct 202312.9512.9812.6412.6512.65321,200
20 Oct 202313.0613.2012.9512.9812.98361,500
19 Oct 202313.2913.3813.0213.0813.08273,000
18 Oct 202313.4813.5113.3113.3313.33320,300
17 Oct 202313.3213.7613.2013.6013.60384,300
16 Oct 202313.5513.6013.2813.4713.47370,600
13 Oct 202313.7213.9013.4113.5313.53362,400
12 Oct 202313.9014.0713.5713.7313.73374,600
11 Oct 202314.0014.2313.9313.9413.94286,600
10 Oct 202314.0714.3913.9513.9913.99451,400
09 Oct 202314.1014.1713.8814.0214.02342,400
06 Oct 202314.0614.3213.9814.2314.23251,100
05 Oct 202314.2914.4014.0914.1514.15310,600
04 Oct 202314.0914.3614.0414.2914.29255,900
03 Oct 202314.1614.2814.0014.0914.09262,000
02 Oct 202314.5014.6414.1514.2814.28348,300
29 Sept 202314.5914.7414.4614.5314.53321,600
28 Sept 202314.3714.6014.2814.4714.47275,400
27 Sept 202314.4214.6214.2314.3714.37225,600
26 Sept 202314.4714.5014.2714.3114.31298,300
25 Sept 202314.4514.7214.1814.6214.62250,700
22 Sept 202314.7314.8714.5214.5914.59195,600
21 Sept 202314.7514.7914.5314.6914.69281,400
20 Sept 202314.9915.2014.8214.9214.92311,200
19 Sept 202314.8514.9914.7114.9014.90317,600
18 Sept 202315.1415.1414.7914.9214.92260,300
15 Sept 202315.1115.2214.9015.2015.20733,500
14 Sept 202315.1115.2614.9415.1115.11271,200
13 Sept 202315.3015.3014.9615.0315.03291,500
12 Sept 202315.3715.5615.2515.2915.29172,000
11 Sept 202315.3415.5415.2815.4615.46310,500
08 Sept 202315.4215.5115.1415.2215.22197,000
07 Sept 202315.4515.4515.0615.3915.39276,100
06 Sept 202315.7415.7615.3915.6915.69249,900
05 Sept 202315.8016.0615.7315.7615.76527,700
01 Sept 202315.8416.0415.7515.9615.96320,800
31 Aug 202315.2415.7415.2415.7215.72518,000
30 Aug 202314.9815.3214.9315.2115.21376,400
29 Aug 202314.7615.1014.5615.0515.05375,100
28 Aug 202314.7714.9414.7614.8614.86238,500
25 Aug 202314.6014.8614.5814.7114.71251,800
24 Aug 202314.9815.0114.6214.6314.63303,900
23 Aug 202314.9515.0414.7814.9614.96259,900
22 Aug 202315.1015.1214.8414.9214.92244,500
21 Aug 202315.0015.1514.9715.0015.00265,300
18 Aug 202314.6415.0714.5815.0015.00366,600
17 Aug 202315.1015.1314.7814.8514.85361,100
16 Aug 202315.3015.3415.0515.0815.08404,100
15 Aug 202315.6115.7015.3015.4115.41376,800
14 Aug 202316.0416.0515.7015.7615.76420,200
11 Aug 202316.0916.1915.9116.1416.14323,100
10 Aug 202316.4416.5415.9816.0816.08372,800
09 Aug 202316.4616.4816.2116.3616.36413,800
08 Aug 202316.0016.5415.8016.4816.48542,100
07 Aug 202316.6516.7316.0816.2216.22736,500
04 Aug 202317.6017.6115.6616.4916.491,338,500
03 Aug 202318.2318.4517.9518.2818.28550,000
02 Aug 202318.3218.4518.0718.3218.32421,400
01 Aug 202318.4318.8318.2218.6418.64418,100
31 Jul 202318.0418.6417.9518.4818.48652,700
28 Jul 202317.3917.5817.3517.4417.44218,700
27 Jul 202317.5317.6017.0917.2517.25322,300
26 Jul 202317.1817.4517.1617.3617.36319,700
25 Jul 202317.1517.2917.0417.2517.25331,400
24 Jul 202316.7816.9716.6316.9416.94309,000
21 Jul 202316.7016.8916.6116.7316.73363,200
20 Jul 202317.1617.2516.4916.6116.61488,700
19 Jul 202317.4317.5017.2217.3417.34304,700
18 Jul 202317.4417.5117.1817.4017.40354,600
17 Jul 202317.6217.6317.3917.5017.50315,700
14 Jul 202318.1418.1417.6417.7517.75240,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...