CRSR - Corsair Gaming, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202319.9020.1019.5619.8819.88407,900
01 June 202319.6719.8119.3119.6819.68340,000
31 May 202319.6319.8419.2719.7219.721,285,300
30 May 202320.1120.7219.7919.8319.83557,700
26 May 202319.3920.0919.3919.9319.93502,500
25 May 202319.4019.5019.0819.3619.36408,200
24 May 202319.5519.5519.0019.2119.21439,600
23 May 202319.7520.1719.6519.6519.65528,400
22 May 202319.5120.1119.3019.9219.92639,200
19 May 202319.7819.8919.4319.5819.58608,600
18 May 202319.5020.1719.2819.6619.661,078,600
17 May 202318.7319.6318.7319.4719.47821,400
16 May 202318.6419.1018.6418.7518.75436,800
15 May 202318.9119.0718.6118.7918.79447,000
12 May 202319.1819.5918.5018.8718.87640,400
11 May 202317.5519.8217.4719.0419.041,714,900
10 May 202317.7917.8517.1917.5017.50474,400
09 May 202317.6517.7217.4317.5617.56342,800
08 May 202317.8117.8917.6217.7617.76337,200
05 May 202317.4317.9917.4317.8417.84560,100
04 May 202317.2317.4217.0917.2317.23229,300
03 May 202317.2717.5317.1717.2317.23254,800
02 May 202317.4017.4017.1017.2717.27245,600
01 May 202317.4017.8217.3517.4717.47241,900
28 Apr 202317.3817.5617.1517.4217.42276,000
27 Apr 202317.0017.4216.9517.3617.36228,000
26 Apr 202317.0917.2716.8316.9016.90323,100
25 Apr 202317.5117.5617.0917.1217.12298,100
24 Apr 202317.5417.7417.4917.6917.69286,900
21 Apr 202317.5117.6517.2117.6117.61264,500
20 Apr 202317.2917.7117.1417.5917.59240,600
19 Apr 202317.5117.6017.4117.5117.51219,200
18 Apr 202317.8417.9117.5717.7317.73253,000
17 Apr 202317.5517.8517.4117.7217.72205,400
14 Apr 202317.7417.9617.4817.6017.60224,800
13 Apr 202317.7017.8617.5317.7717.77227,700
12 Apr 202318.0118.2517.5317.5917.59190,400
11 Apr 202317.8218.0217.6817.8417.84212,100
10 Apr 202317.5217.8917.3717.7817.78239,500
06 Apr 202317.2617.7017.1217.6717.67227,800
05 Apr 202318.0918.0917.2117.4517.45398,500
04 Apr 202318.4118.5317.9818.2318.23341,500
03 Apr 202318.2318.4417.9518.4118.41294,100
31 Mar 202317.9218.4117.8318.3518.35494,900
30 Mar 202317.8017.8917.6917.8517.85252,300
29 Mar 202317.2017.6317.0917.5717.57321,300
28 Mar 202316.7717.0516.5916.9716.97291,700
27 Mar 202317.0217.1116.7416.8016.80293,400
24 Mar 202316.7117.0216.4916.9216.92327,300
23 Mar 202316.9117.3516.6616.9216.92329,400
22 Mar 202316.9417.3516.7916.7916.79346,300
21 Mar 202316.7616.9316.6016.8316.83315,500
20 Mar 202316.3616.5616.0616.5316.53329,100
17 Mar 202316.4116.5116.0416.3816.38803,800
16 Mar 202316.0316.6716.0116.5616.56376,000
15 Mar 202315.7416.2215.6116.2116.21354,500
14 Mar 202316.3816.7415.9316.1416.14463,000
13 Mar 202315.9116.3015.6215.9615.96445,600
10 Mar 202316.3416.4015.6816.3216.32668,400
09 Mar 202316.8717.0516.3716.4416.44310,600
08 Mar 202316.6716.8716.4916.8716.87234,200
07 Mar 202317.0317.0616.6216.6516.65277,800
06 Mar 202317.4917.8016.8216.9416.94406,400
03 Mar 202317.4517.6017.3717.4417.44322,600
02 Mar 202317.1617.4616.9717.3917.39303,200
01 Mar 202317.3317.4716.9717.3617.36338,900
28 Feb 202317.2317.7317.1717.5017.50459,700
27 Feb 202317.4017.4617.1617.2717.27336,800
24 Feb 202317.1817.3117.0017.1917.19345,800
23 Feb 202317.6117.6917.1517.6017.60406,600
22 Feb 202317.1317.4517.1317.3817.38520,800
21 Feb 202317.7917.8917.1117.3517.35492,800
17 Feb 202318.1118.2617.8118.2518.25500,900
16 Feb 202318.3118.7618.0418.2318.23658,200
15 Feb 202317.7918.6617.7918.6118.61826,500
14 Feb 202317.4718.1017.3417.9517.95753,200
13 Feb 202316.8717.9316.7117.7117.71935,100
10 Feb 202316.7517.6315.7016.9116.911,707,300
09 Feb 202315.7215.7614.8015.1215.12805,400
08 Feb 202315.8315.8715.4215.5115.51333,500
07 Feb 202315.5015.9715.2915.9015.90475,700
06 Feb 202315.3815.8715.3515.5815.58562,400
03 Feb 202315.9716.5115.9216.1216.12668,100
02 Feb 202316.5517.1616.3916.5016.50925,000
01 Feb 202315.7116.1815.3316.1516.15492,400
31 Jan 202315.5715.8415.5015.7315.73366,000
30 Jan 202315.5515.7415.4015.5315.53239,900
27 Jan 202315.6816.0315.6715.7815.78375,000
26 Jan 202315.5715.8115.4015.8015.80377,400
25 Jan 202314.8915.6114.7015.5415.54397,700
24 Jan 202315.0215.1614.7915.1415.14289,500
23 Jan 202314.4415.2714.2715.2115.21642,100
20 Jan 202314.3114.6014.0714.4114.41433,100
19 Jan 202314.5414.6014.1314.1514.15363,900
18 Jan 202314.9515.2014.5614.7014.70297,900
17 Jan 202314.8314.9314.5214.7414.74293,100
13 Jan 202314.3814.9514.1514.8914.89316,000
12 Jan 202314.8014.8113.8214.5914.59715,200
11 Jan 202314.8615.2914.7315.0315.03432,700
10 Jan 202314.5414.7714.3114.7614.76320,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...