Australia markets closed

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.98-0.12 (-1.08%)
At close: 04:00PM EDT
10.97 -0.01 (-0.09%)
Pre-market: 08:20AM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 202411.1011.2410.9810.9810.98364,500
21 June 202411.1111.1611.0011.1011.10748,900
20 June 202410.9111.1410.9111.0911.09340,100
18 June 202411.2111.3910.9911.0011.00276,800
17 June 202410.8011.2710.8011.2511.25309,000
14 June 202411.1011.1210.8210.8910.89393,700
13 June 202411.4611.5811.1711.2211.22274,700
12 June 202411.4311.6911.3611.4811.48437,800
11 June 202411.0311.2610.9511.1411.14284,700
10 June 202411.1711.2311.0711.1611.16270,600
07 June 202411.5911.6711.2711.3211.32266,800
06 June 202411.6611.7911.6211.7311.73200,100
05 June 202411.5111.7411.4911.7311.73226,500
04 June 202411.5911.5911.3611.4511.45271,900
03 June 202411.6911.8911.4011.7211.72427,500
31 May 202411.5611.7311.3111.5911.59397,400
30 May 202411.4711.6311.3511.5811.58339,700
29 May 202411.3711.5811.3111.3711.37295,700
28 May 202411.4811.9311.4011.5511.55471,200
24 May 202411.2811.4711.2311.3011.30267,300
23 May 202411.5611.5611.0211.1911.19310,900
22 May 202411.5111.6911.4511.5311.53351,000
21 May 202411.4511.7411.4211.5211.52314,600
20 May 202411.2511.5211.2111.5011.50273,700
17 May 202411.2211.2711.1311.2611.26272,800
16 May 202411.1511.2911.0811.1911.19262,600
15 May 202411.2011.2411.0411.1611.16272,800
14 May 202411.0011.1910.9711.0511.05369,600
13 May 202410.9711.1410.8210.8210.82443,600
10 May 202410.9511.3010.7510.8310.83682,100
09 May 202411.2211.2710.7310.8410.84555,300
08 May 202410.5011.1510.3110.7910.79904,000
07 May 202411.7211.9211.4611.7611.76329,600
06 May 202411.6811.9011.6511.6611.66250,800
03 May 202411.7811.8511.4511.6111.61316,200
02 May 202411.5111.6911.2611.5811.58449,900
01 May 202411.0711.5411.0111.2611.26347,300
30 Apr 202411.1411.2611.0011.1011.10273,900
29 Apr 202411.2711.4411.2411.2711.27352,800
26 Apr 202411.1811.3411.1711.3011.30292,200
25 Apr 202410.7911.1910.7711.1311.13323,300
24 Apr 202410.9611.1010.8510.9410.94219,500
23 Apr 202410.9411.2710.9311.0111.01255,100
22 Apr 202410.7510.9710.5910.9510.95310,100
19 Apr 202410.7010.8610.6810.7210.72277,100
18 Apr 202410.9011.1010.7210.7610.76382,800
17 Apr 202411.0511.1710.9110.9210.92277,200
16 Apr 202411.1111.1510.9210.9510.95268,200
15 Apr 202411.5311.5611.1211.1911.19403,800
12 Apr 202411.7711.8111.5011.5411.54259,200
11 Apr 202411.7411.9411.5811.8911.89207,300
10 Apr 202411.8011.9011.5511.7111.71289,000
09 Apr 202411.9912.1811.9012.1012.10197,300
08 Apr 202411.8612.0411.7311.9611.96198,700
05 Apr 202411.7311.8611.6011.8411.84227,400
04 Apr 202412.1912.4111.7311.7711.77252,900
03 Apr 202411.9512.1711.8012.0912.09307,100
02 Apr 202412.1012.1211.8612.0312.03405,300
01 Apr 202412.3812.4712.1512.2112.21253,300
28 Mar 202412.2912.4912.2212.3412.34392,900
27 Mar 202412.0112.2912.0112.2912.29258,300
26 Mar 202412.1812.4211.9912.0112.01346,400
25 Mar 202412.0012.1511.9912.1312.13201,900
22 Mar 202412.2112.2512.0212.0312.03220,400
21 Mar 202412.3512.4312.2212.2212.22255,800
20 Mar 202412.0212.4212.0112.2912.29319,400
19 Mar 202412.0212.1911.8512.1012.10332,400
18 Mar 202412.2012.2511.9912.1612.16285,400
15 Mar 202412.2212.3612.0012.2212.22498,900
14 Mar 202412.6112.6112.2512.3112.31348,100
13 Mar 202412.6812.8912.6012.6312.63306,000
12 Mar 202412.7012.8112.4312.7312.73519,500
11 Mar 202412.3412.7312.3012.6512.65228,900
08 Mar 202412.7612.9012.4012.4112.41227,100
07 Mar 202412.5912.8012.5112.6612.66256,600
06 Mar 202412.5112.6312.3612.4712.47278,600
05 Mar 202412.5012.5812.2312.3812.38395,500
04 Mar 202413.0313.0312.5612.5812.58278,600
01 Mar 202413.0513.1812.7813.0513.05274,000
29 Feb 202413.0013.1512.7912.9512.95353,900
28 Feb 202412.9113.0612.7712.7912.79226,800
27 Feb 202412.9813.3112.8613.0413.04302,600
26 Feb 202412.8712.9712.7012.8712.87287,000
23 Feb 202413.0613.0912.8012.8512.85291,900
22 Feb 202413.5013.5313.0513.0713.07383,800
21 Feb 202413.4413.5013.1613.4013.40431,000
20 Feb 202413.3713.5413.0913.5313.53676,000
16 Feb 202413.7713.8313.4913.5413.54543,600
15 Feb 202413.5214.1313.5213.9313.93689,100
14 Feb 202412.4513.9012.2213.7413.741,438,800
13 Feb 202413.1213.2012.5012.8212.82655,200
12 Feb 202413.2013.6013.2013.5313.53357,300
09 Feb 202413.0913.2612.9713.2413.24343,400
08 Feb 202412.8013.1512.7612.9912.99288,500
07 Feb 202412.7612.8912.6912.8112.81260,700
06 Feb 202412.3912.8512.3912.7612.76371,900
05 Feb 202412.5512.6012.2612.4112.41342,000
02 Feb 202412.6812.7912.5412.7012.70296,200
01 Feb 202412.7912.9512.6112.8512.85310,500
31 Jan 202413.0513.1412.7212.7312.73384,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...