Singapore markets open in 3 hours 21 minutes

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.70-0.85 (-5.84%)
At close: 04:00PM EDT
13.67 -0.03 (-0.22%)
After hours: 05:22PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202214.5814.7313.6113.7013.70527,701
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 202213.6713.9913.6213.8413.84770,200
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 202216.1516.3115.8616.1416.14375,900
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
12 May 202213.3214.6113.0414.0414.041,840,000
11 May 202214.6715.1113.8413.9013.901,275,500
10 May 202215.8816.1914.8615.0015.001,240,100
09 May 202214.8616.2714.8515.6215.622,613,300
06 May 202214.3216.2214.1215.6515.651,867,600
05 May 202216.4216.4615.2015.5415.541,642,400
04 May 202216.1816.7815.8716.7116.71818,000
03 May 202215.6016.9415.3916.2616.261,377,400
02 May 202214.8915.5714.7415.5715.57675,800
29 Apr 202215.3315.9315.0515.1315.13973,700
28 Apr 202215.2315.6814.6315.3415.34884,500
27 Apr 202215.3415.5915.0315.1115.11766,100
26 Apr 202215.9216.1215.2915.3915.391,127,000
25 Apr 202215.9016.2115.6916.0916.091,205,900
22 Apr 202215.8617.2615.7116.1516.152,599,500
21 Apr 202219.4919.6718.1718.3218.32839,200
20 Apr 202219.6119.7619.1219.3419.34428,900
19 Apr 202219.6020.3819.5019.6619.66621,500
18 Apr 202219.6419.8319.1819.6319.63478,400
14 Apr 202220.2620.4219.5819.5819.58359,100
13 Apr 202220.2920.5819.9320.3120.31616,900
12 Apr 202220.7621.1820.1520.2420.24475,600
11 Apr 202220.0220.8920.0120.5620.56485,400
08 Apr 202220.5020.9620.3020.3720.37307,200
07 Apr 202221.2321.3820.2920.7820.78560,600
06 Apr 202220.8621.4620.6021.2021.20537,500
05 Apr 202221.8322.1621.3721.4321.43509,300
04 Apr 202221.0822.1921.0822.1622.16597,100
01 Apr 202221.1721.6820.7421.0621.06369,400
31 Mar 202221.9422.0921.1521.1621.16576,900
30 Mar 202222.0622.9122.0022.1322.13836,100
29 Mar 202221.3222.2221.3222.2222.22609,300
28 Mar 202220.7321.2520.3721.2021.20550,600
25 Mar 202221.1621.2120.3620.6420.64449,200
24 Mar 202221.0321.3020.6021.1321.13364,300
23 Mar 202220.6721.3220.6220.8820.88457,600
22 Mar 202220.5421.3920.5421.0021.00506,600
21 Mar 202221.2121.2620.1320.4720.47539,400
18 Mar 202220.4621.2420.4621.1021.101,101,400
17 Mar 202220.1020.8120.0320.6320.63606,700
16 Mar 202218.6420.4318.6020.3820.381,994,400
15 Mar 202217.7718.3717.4518.3418.341,184,700
14 Mar 202218.8518.9417.6717.7917.791,233,600
11 Mar 202220.5420.6618.9018.9018.90802,700
10 Mar 202220.8421.0620.2020.5420.54614,500
09 Mar 202221.2921.5821.0021.2321.23697,800
08 Mar 202221.7521.8320.9421.0221.021,072,500
07 Mar 202221.8123.1321.7321.9421.941,818,000
04 Mar 202223.0523.1821.5921.7321.73651,900
03 Mar 202223.2623.4122.3823.3523.351,035,500
02 Mar 202222.3323.3622.3123.1923.19801,400
01 Mar 202222.7823.2522.4022.5822.58846,800
28 Feb 202222.7423.7722.6823.0823.081,034,800
25 Feb 202222.6322.9822.1122.8722.87949,500
24 Feb 202220.4022.7920.3522.6222.621,374,400
23 Feb 202222.7523.1521.7021.8921.89791,900
22 Feb 202222.0923.0722.0122.5522.552,509,000
18 Feb 202222.5322.9322.0122.6322.631,790,600
17 Feb 202223.1723.3522.5722.8622.869,833,200
16 Feb 202223.7523.9822.9923.6123.617,364,200
15 Feb 202220.9221.6420.8521.5321.531,042,000
14 Feb 202220.7421.3020.6520.7220.72656,600
11 Feb 202221.3021.8620.6520.9520.95974,100
10 Feb 202220.6022.1320.5421.2821.281,511,800
09 Feb 202219.9521.5118.8921.3021.303,105,300
08 Feb 202219.3920.6019.3620.4220.421,861,400
07 Feb 202219.2719.5419.0719.2919.29795,100
04 Feb 202218.6919.2518.4019.1419.14606,800
03 Feb 202219.1919.5118.5318.6518.65973,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...