Corsair Gaming, Inc. (CRSR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 5.91 | 6.30 | 5.90 | 6.28 | 6.28 | 483,200 |
| 12 Sept 2024 | 5.81 | 5.89 | 5.65 | 5.83 | 5.83 | 467,000 |
| 11 Sept 2024 | 5.72 | 5.85 | 5.59 | 5.81 | 5.81 | 622,000 |
| 10 Sept 2024 | 6.07 | 6.09 | 5.62 | 5.71 | 5.71 | 816,400 |
| 09 Sept 2024 | 6.03 | 6.22 | 5.99 | 6.07 | 6.07 | 433,600 |
| 06 Sept 2024 | 6.10 | 6.14 | 5.96 | 6.03 | 6.03 | 430,500 |
| 05 Sept 2024 | 6.18 | 6.26 | 6.04 | 6.11 | 6.11 | 389,300 |
| 04 Sept 2024 | 6.35 | 6.39 | 6.15 | 6.18 | 6.18 | 509,500 |
| 03 Sept 2024 | 6.83 | 6.90 | 6.35 | 6.42 | 6.42 | 643,900 |
| 30 Aug 2024 | 7.14 | 7.20 | 6.94 | 6.97 | 6.97 | 514,000 |
| 29 Aug 2024 | 7.03 | 7.24 | 6.79 | 7.09 | 7.09 | 688,900 |
| 28 Aug 2024 | 6.81 | 6.82 | 6.56 | 6.77 | 6.77 | 588,000 |
| 27 Aug 2024 | 6.73 | 6.89 | 6.68 | 6.87 | 6.87 | 408,200 |
| 26 Aug 2024 | 6.82 | 6.83 | 6.63 | 6.82 | 6.82 | 489,800 |
| 23 Aug 2024 | 6.53 | 6.82 | 6.53 | 6.79 | 6.79 | 533,600 |
| 22 Aug 2024 | 6.63 | 6.69 | 6.44 | 6.46 | 6.46 | 555,400 |
| 21 Aug 2024 | 6.43 | 6.66 | 6.41 | 6.60 | 6.60 | 595,500 |
| 20 Aug 2024 | 6.51 | 6.53 | 6.28 | 6.38 | 6.38 | 476,200 |
| 19 Aug 2024 | 6.53 | 6.58 | 6.42 | 6.55 | 6.55 | 670,200 |
| 16 Aug 2024 | 6.49 | 6.60 | 6.45 | 6.55 | 6.55 | 543,800 |
| 15 Aug 2024 | 6.36 | 6.60 | 6.31 | 6.55 | 6.55 | 609,100 |
| 14 Aug 2024 | 6.68 | 6.69 | 6.14 | 6.20 | 6.20 | 646,100 |
| 13 Aug 2024 | 6.18 | 6.72 | 6.12 | 6.69 | 6.69 | 970,600 |
| 12 Aug 2024 | 6.18 | 6.24 | 5.98 | 6.09 | 6.09 | 681,000 |
| 09 Aug 2024 | 6.47 | 6.47 | 6.11 | 6.16 | 6.16 | 774,900 |
| 08 Aug 2024 | 6.11 | 6.47 | 6.08 | 6.45 | 6.45 | 683,500 |
| 07 Aug 2024 | 6.56 | 6.56 | 6.01 | 6.04 | 6.04 | 826,200 |
| 06 Aug 2024 | 6.02 | 6.37 | 5.82 | 6.37 | 6.37 | 1,201,700 |
| 05 Aug 2024 | 5.99 | 6.18 | 5.62 | 6.03 | 6.03 | 1,687,300 |
| 02 Aug 2024 | 7.21 | 7.24 | 6.38 | 6.41 | 6.41 | 1,330,400 |
| 01 Aug 2024 | 8.19 | 8.24 | 7.68 | 7.89 | 7.89 | 717,200 |
| 31 July 2024 | 8.18 | 8.40 | 8.08 | 8.21 | 8.21 | 559,900 |
| 30 July 2024 | 8.35 | 8.42 | 7.96 | 8.05 | 8.05 | 620,000 |
| 29 July 2024 | 8.20 | 8.38 | 8.13 | 8.34 | 8.34 | 819,600 |
| 26 July 2024 | 8.21 | 8.22 | 8.00 | 8.21 | 8.21 | 517,700 |
| 25 July 2024 | 7.97 | 8.18 | 7.83 | 8.05 | 8.05 | 588,200 |
| 24 July 2024 | 8.08 | 8.27 | 7.96 | 7.97 | 7.97 | 544,500 |
| 23 July 2024 | 8.40 | 8.47 | 8.12 | 8.14 | 8.14 | 927,100 |
| 22 July 2024 | 8.56 | 8.70 | 8.39 | 8.47 | 8.47 | 712,000 |
| 19 July 2024 | 8.84 | 8.85 | 8.12 | 8.57 | 8.57 | 2,232,200 |
| 18 July 2024 | 10.15 | 10.38 | 9.68 | 9.72 | 9.72 | 518,400 |
| 17 July 2024 | 10.33 | 10.45 | 10.10 | 10.24 | 10.24 | 365,300 |
| 16 July 2024 | 10.39 | 10.56 | 10.37 | 10.49 | 10.49 | 462,600 |
| 15 July 2024 | 10.33 | 10.36 | 10.15 | 10.28 | 10.28 | 409,800 |
| 12 July 2024 | 10.19 | 10.34 | 10.10 | 10.31 | 10.31 | 332,700 |
| 11 July 2024 | 10.05 | 10.25 | 9.97 | 10.06 | 10.06 | 452,900 |
| 10 July 2024 | 10.03 | 10.08 | 9.80 | 9.87 | 9.87 | 319,900 |
| 09 July 2024 | 10.23 | 10.23 | 9.93 | 10.00 | 10.00 | 448,400 |
| 08 July 2024 | 10.11 | 10.33 | 10.09 | 10.25 | 10.25 | 409,000 |
| 05 July 2024 | 10.33 | 10.33 | 10.05 | 10.07 | 10.07 | 503,700 |
| 03 July 2024 | 10.36 | 10.42 | 10.28 | 10.37 | 10.37 | 173,900 |
| 02 July 2024 | 10.51 | 10.59 | 10.30 | 10.32 | 10.32 | 373,300 |
| 01 July 2024 | 11.06 | 11.11 | 10.45 | 10.48 | 10.48 | 399,900 |
| 28 June 2024 | 11.40 | 11.41 | 11.03 | 11.04 | 11.04 | 2,397,200 |
| 27 June 2024 | 11.16 | 11.33 | 11.11 | 11.32 | 11.32 | 306,000 |
| 26 June 2024 | 10.98 | 11.12 | 10.93 | 11.11 | 11.11 | 339,300 |
| 25 June 2024 | 10.91 | 11.05 | 10.83 | 11.02 | 11.02 | 319,500 |
| 24 June 2024 | 11.10 | 11.24 | 10.98 | 10.98 | 10.98 | 364,500 |
| 21 June 2024 | 11.11 | 11.16 | 11.00 | 11.10 | 11.10 | 748,900 |
| 20 June 2024 | 10.91 | 11.14 | 10.91 | 11.09 | 11.09 | 340,100 |
| 18 June 2024 | 11.21 | 11.39 | 10.99 | 11.00 | 11.00 | 276,800 |
| 17 June 2024 | 10.80 | 11.27 | 10.80 | 11.25 | 11.25 | 309,000 |
| 14 June 2024 | 11.10 | 11.12 | 10.82 | 10.89 | 10.89 | 393,700 |
| 13 June 2024 | 11.46 | 11.58 | 11.17 | 11.22 | 11.22 | 274,700 |
| 12 June 2024 | 11.43 | 11.69 | 11.36 | 11.48 | 11.48 | 437,800 |
| 11 June 2024 | 11.03 | 11.26 | 10.95 | 11.14 | 11.14 | 284,700 |
| 10 June 2024 | 11.17 | 11.23 | 11.07 | 11.16 | 11.16 | 270,600 |
| 07 June 2024 | 11.59 | 11.67 | 11.27 | 11.32 | 11.32 | 266,800 |
| 06 June 2024 | 11.66 | 11.79 | 11.62 | 11.73 | 11.73 | 200,100 |
| 05 June 2024 | 11.51 | 11.74 | 11.49 | 11.73 | 11.73 | 226,500 |
| 04 June 2024 | 11.59 | 11.59 | 11.36 | 11.45 | 11.45 | 271,900 |
| 03 June 2024 | 11.69 | 11.89 | 11.40 | 11.72 | 11.72 | 427,500 |
| 31 May 2024 | 11.56 | 11.73 | 11.31 | 11.59 | 11.59 | 397,400 |
| 30 May 2024 | 11.47 | 11.63 | 11.35 | 11.58 | 11.58 | 339,700 |
| 29 May 2024 | 11.37 | 11.58 | 11.31 | 11.37 | 11.37 | 295,700 |
| 28 May 2024 | 11.48 | 11.93 | 11.40 | 11.55 | 11.55 | 471,200 |
| 24 May 2024 | 11.28 | 11.47 | 11.23 | 11.30 | 11.30 | 267,300 |
| 23 May 2024 | 11.56 | 11.56 | 11.02 | 11.19 | 11.19 | 310,900 |
| 22 May 2024 | 11.51 | 11.69 | 11.45 | 11.53 | 11.53 | 351,000 |
| 21 May 2024 | 11.45 | 11.74 | 11.42 | 11.52 | 11.52 | 314,600 |
| 20 May 2024 | 11.25 | 11.52 | 11.21 | 11.50 | 11.50 | 273,700 |
| 17 May 2024 | 11.22 | 11.27 | 11.13 | 11.26 | 11.26 | 272,800 |
| 16 May 2024 | 11.15 | 11.29 | 11.08 | 11.19 | 11.19 | 262,600 |
| 15 May 2024 | 11.20 | 11.24 | 11.04 | 11.16 | 11.16 | 272,800 |
| 14 May 2024 | 11.00 | 11.19 | 10.97 | 11.05 | 11.05 | 369,600 |
| 13 May 2024 | 10.97 | 11.14 | 10.82 | 10.82 | 10.82 | 443,600 |
| 10 May 2024 | 10.95 | 11.30 | 10.75 | 10.83 | 10.83 | 682,100 |
| 09 May 2024 | 11.22 | 11.27 | 10.73 | 10.84 | 10.84 | 555,300 |
| 08 May 2024 | 10.50 | 11.15 | 10.31 | 10.79 | 10.79 | 904,000 |
| 07 May 2024 | 11.72 | 11.92 | 11.46 | 11.76 | 11.76 | 329,600 |
| 06 May 2024 | 11.68 | 11.90 | 11.65 | 11.66 | 11.66 | 250,800 |
| 03 May 2024 | 11.78 | 11.85 | 11.45 | 11.61 | 11.61 | 316,200 |
| 02 May 2024 | 11.51 | 11.69 | 11.26 | 11.58 | 11.58 | 449,900 |
| 01 May 2024 | 11.07 | 11.54 | 11.01 | 11.26 | 11.26 | 347,300 |
| 30 Apr 2024 | 11.14 | 11.26 | 11.00 | 11.10 | 11.10 | 273,900 |
| 29 Apr 2024 | 11.27 | 11.44 | 11.24 | 11.27 | 11.27 | 352,800 |
| 26 Apr 2024 | 11.18 | 11.34 | 11.17 | 11.30 | 11.30 | 292,200 |
| 25 Apr 2024 | 10.79 | 11.19 | 10.77 | 11.13 | 11.13 | 323,300 |
| 24 Apr 2024 | 10.96 | 11.10 | 10.85 | 10.94 | 10.94 | 219,500 |
| 23 Apr 2024 | 10.94 | 11.27 | 10.93 | 11.01 | 11.01 | 255,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.