Australia markets closed

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.21+0.16 (+2.05%)
At close: 04:00PM EDT
8.21 -0.00 (-0.02%)
After hours: 07:59PM EDT
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20248.218.228.008.218.21517,400
25 July 20247.978.187.838.058.05588,200
24 July 20248.088.277.967.977.97544,500
23 July 20248.408.478.128.148.14927,100
22 July 20248.568.708.398.478.47712,000
19 July 20248.848.858.128.578.572,232,200
18 July 202410.1510.389.689.729.72518,400
17 July 202410.3310.4510.1010.2410.24365,300
16 July 202410.3910.5610.3710.4910.49462,600
15 July 202410.3310.3610.1510.2810.28409,800
12 July 202410.1910.3410.1010.3110.31332,700
11 July 202410.0510.259.9710.0610.06452,900
10 July 202410.0310.089.809.879.87319,900
09 July 202410.2310.239.9310.0010.00448,400
08 July 202410.1110.3310.0910.2510.25409,000
05 July 202410.3310.3310.0510.0710.07503,700
03 July 202410.3610.4210.2810.3710.37173,900
02 July 202410.5110.5910.3010.3210.32373,300
01 July 202411.0611.1110.4510.4810.48399,900
28 June 202411.4011.4111.0311.0411.042,397,200
27 June 202411.1611.3311.1111.3211.32306,000
26 June 202410.9811.1210.9311.1111.11339,300
25 June 202410.9111.0510.8311.0211.02319,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...