News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

13.52

-0.18

(-1.31%)

At close: 04:00PM EDT

13.50

-0.02

(-0.15%)

After hours:

07:58PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	13.60	13.65	13.32	13.52	13.52	645,700
28 June 2022	14.58	14.73	13.61	13.70	13.70	548,500
27 June 2022	14.92	15.02	14.49	14.55	14.55	499,400
24 June 2022	14.50	15.20	14.50	14.85	14.85	2,083,900
23 June 2022	13.87	14.39	13.86	14.36	14.36	494,300
22 June 2022	13.57	14.02	13.57	13.80	13.80	465,600
21 June 2022	14.09	14.50	13.73	13.82	13.82	503,200
17 June 2022	13.67	13.99	13.62	13.84	13.84	770,200
16 June 2022	13.76	14.06	13.40	13.61	13.61	898,800
15 June 2022	13.93	14.59	13.90	14.32	14.32	643,400
14 June 2022	14.11	14.23	13.77	13.98	13.98	822,600
13 June 2022	14.46	14.95	13.70	14.12	14.12	813,000
10 June 2022	15.70	15.86	15.10	15.13	15.13	649,400
09 June 2022	16.41	16.55	15.96	15.99	15.99	507,700
08 June 2022	16.29	16.71	16.13	16.52	16.52	604,200
07 June 2022	16.08	16.50	15.93	16.40	16.40	329,100
06 June 2022	16.44	16.70	16.09	16.28	16.28	408,300
03 June 2022	16.15	16.31	15.86	16.14	16.14	375,900
02 June 2022	15.75	16.60	15.74	16.50	16.50	458,000
01 June 2022	16.25	16.43	15.38	15.83	15.83	527,700
31 May 2022	16.25	16.31	15.79	16.05	16.05	566,700
27 May 2022	15.84	16.33	15.72	16.32	16.32	637,200
26 May 2022	15.09	15.93	15.04	15.66	15.66	461,900
25 May 2022	14.34	15.30	14.27	15.14	15.14	689,700
24 May 2022	14.80	14.80	13.88	14.44	14.44	846,600
23 May 2022	15.17	15.19	14.52	15.01	15.01	498,200
20 May 2022	15.44	15.45	14.27	15.01	15.01	722,100
19 May 2022	15.19	15.62	15.02	15.14	15.14	651,200
18 May 2022	15.72	15.93	15.08	15.25	15.25	524,100
17 May 2022	16.11	16.45	15.68	16.00	16.00	603,800
16 May 2022	15.62	16.46	15.42	15.80	15.80	860,700
13 May 2022	14.50	15.48	14.50	15.30	15.30	829,300
12 May 2022	13.32	14.61	13.04	14.04	14.04	1,840,000
11 May 2022	14.67	15.11	13.84	13.90	13.90	1,275,500
10 May 2022	15.88	16.19	14.86	15.00	15.00	1,240,100
09 May 2022	14.86	16.27	14.85	15.62	15.62	2,613,300
06 May 2022	14.32	16.22	14.12	15.65	15.65	1,867,600
05 May 2022	16.42	16.46	15.20	15.54	15.54	1,642,400
04 May 2022	16.18	16.78	15.87	16.71	16.71	818,000
03 May 2022	15.60	16.94	15.39	16.26	16.26	1,377,400
02 May 2022	14.89	15.57	14.74	15.57	15.57	675,800
29 Apr 2022	15.33	15.93	15.05	15.13	15.13	973,700
28 Apr 2022	15.23	15.68	14.63	15.34	15.34	884,500
27 Apr 2022	15.34	15.59	15.03	15.11	15.11	766,100
26 Apr 2022	15.92	16.12	15.29	15.39	15.39	1,127,000
25 Apr 2022	15.90	16.21	15.69	16.09	16.09	1,205,900
22 Apr 2022	15.86	17.26	15.71	16.15	16.15	2,599,500
21 Apr 2022	19.49	19.67	18.17	18.32	18.32	839,200
20 Apr 2022	19.61	19.76	19.12	19.34	19.34	428,900
19 Apr 2022	19.60	20.38	19.50	19.66	19.66	621,500
18 Apr 2022	19.64	19.83	19.18	19.63	19.63	478,400
14 Apr 2022	20.26	20.42	19.58	19.58	19.58	359,100
13 Apr 2022	20.29	20.58	19.93	20.31	20.31	616,900
12 Apr 2022	20.76	21.18	20.15	20.24	20.24	475,600
11 Apr 2022	20.02	20.89	20.01	20.56	20.56	485,400
08 Apr 2022	20.50	20.96	20.30	20.37	20.37	307,200
07 Apr 2022	21.23	21.38	20.29	20.78	20.78	560,600
06 Apr 2022	20.86	21.46	20.60	21.20	21.20	537,500
05 Apr 2022	21.83	22.16	21.37	21.43	21.43	509,300
04 Apr 2022	21.08	22.19	21.08	22.16	22.16	597,100
01 Apr 2022	21.17	21.68	20.74	21.06	21.06	369,400
31 Mar 2022	21.94	22.09	21.15	21.16	21.16	576,900
30 Mar 2022	22.06	22.91	22.00	22.13	22.13	836,100
29 Mar 2022	21.32	22.22	21.32	22.22	22.22	609,300
28 Mar 2022	20.73	21.25	20.37	21.20	21.20	550,600
25 Mar 2022	21.16	21.21	20.36	20.64	20.64	449,200
24 Mar 2022	21.03	21.30	20.60	21.13	21.13	364,300
23 Mar 2022	20.67	21.32	20.62	20.88	20.88	457,600
22 Mar 2022	20.54	21.39	20.54	21.00	21.00	506,600
21 Mar 2022	21.21	21.26	20.13	20.47	20.47	539,400
18 Mar 2022	20.46	21.24	20.46	21.10	21.10	1,101,400
17 Mar 2022	20.10	20.81	20.03	20.63	20.63	606,700
16 Mar 2022	18.64	20.43	18.60	20.38	20.38	1,994,400
15 Mar 2022	17.77	18.37	17.45	18.34	18.34	1,184,700
14 Mar 2022	18.85	18.94	17.67	17.79	17.79	1,233,600
11 Mar 2022	20.54	20.66	18.90	18.90	18.90	802,700
10 Mar 2022	20.84	21.06	20.20	20.54	20.54	614,500
09 Mar 2022	21.29	21.58	21.00	21.23	21.23	697,800
08 Mar 2022	21.75	21.83	20.94	21.02	21.02	1,072,500
07 Mar 2022	21.81	23.13	21.73	21.94	21.94	1,818,000
04 Mar 2022	23.05	23.18	21.59	21.73	21.73	651,900
03 Mar 2022	23.26	23.41	22.38	23.35	23.35	1,035,500
02 Mar 2022	22.33	23.36	22.31	23.19	23.19	801,400
01 Mar 2022	22.78	23.25	22.40	22.58	22.58	846,800
28 Feb 2022	22.74	23.77	22.68	23.08	23.08	1,034,800
25 Feb 2022	22.63	22.98	22.11	22.87	22.87	949,500
24 Feb 2022	20.40	22.79	20.35	22.62	22.62	1,374,400
23 Feb 2022	22.75	23.15	21.70	21.89	21.89	791,900
22 Feb 2022	22.09	23.07	22.01	22.55	22.55	2,509,000
18 Feb 2022	22.53	22.93	22.01	22.63	22.63	1,790,600
17 Feb 2022	23.17	23.35	22.57	22.86	22.86	9,833,200
16 Feb 2022	23.75	23.98	22.99	23.61	23.61	7,364,200
15 Feb 2022	20.92	21.64	20.85	21.53	21.53	1,042,000
14 Feb 2022	20.74	21.30	20.65	20.72	20.72	656,600
11 Feb 2022	21.30	21.86	20.65	20.95	20.95	974,100
10 Feb 2022	20.60	22.13	20.54	21.28	21.28	1,511,800
09 Feb 2022	19.95	21.51	18.89	21.30	21.30	3,105,300
08 Feb 2022	19.39	20.60	19.36	20.42	20.42	1,861,400
07 Feb 2022	19.27	19.54	19.07	19.29	19.29	795,100
04 Feb 2022	18.69	19.25	18.40	19.14	19.14	606,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,746.50-131.40(-1.91%)

AUD/USD0.6884+0.0002(+0.02%)

ASX 2006,568.10-132.10(-1.97%)

OIL109.49-0.29(-0.26%)

GOLD1,818.40+0.90(+0.05%)

BTC-AUD28,299.94-916.10(-3.14%)

News that makes you smarter and richer... For free.

Corsair Gaming, Inc. (CRSR)

ALL ORDS
6,746.50
-131.40(-1.91%)

AUD/USD
0.6884
+0.0002(+0.02%)

ASX 200
6,568.10
-132.10(-1.97%)

OIL
109.49
-0.29(-0.26%)

GOLD
1,818.40
+0.90(+0.05%)

BTC-AUD
28,299.94
-916.10(-3.14%)