Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.76

-0.16

(-1.47%)

At close: 04:00PM EDT

10.64

-0.12

(-1.12%)

After hours:

06:54PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	10.90	11.10	10.72	10.76	10.76	382,800
17 Apr 2024	11.05	11.17	10.91	10.92	10.92	277,200
16 Apr 2024	11.11	11.15	10.92	10.95	10.95	268,200
15 Apr 2024	11.53	11.56	11.12	11.19	11.19	403,800
12 Apr 2024	11.77	11.81	11.50	11.54	11.54	259,200
11 Apr 2024	11.74	11.94	11.58	11.89	11.89	207,300
10 Apr 2024	11.80	11.90	11.55	11.71	11.71	289,000
09 Apr 2024	11.99	12.18	11.90	12.10	12.10	197,300
08 Apr 2024	11.86	12.04	11.73	11.96	11.96	198,700
05 Apr 2024	11.73	11.86	11.60	11.84	11.84	227,400
04 Apr 2024	12.19	12.41	11.73	11.77	11.77	252,900
03 Apr 2024	11.95	12.17	11.80	12.09	12.09	307,100
02 Apr 2024	12.10	12.12	11.86	12.03	12.03	405,300
01 Apr 2024	12.38	12.47	12.15	12.21	12.21	253,300
28 Mar 2024	12.29	12.49	12.22	12.34	12.34	392,900
27 Mar 2024	12.01	12.29	12.01	12.29	12.29	258,300
26 Mar 2024	12.18	12.42	11.99	12.01	12.01	346,400
25 Mar 2024	12.00	12.15	11.99	12.13	12.13	201,900
22 Mar 2024	12.21	12.25	12.02	12.03	12.03	220,400
21 Mar 2024	12.35	12.43	12.22	12.22	12.22	255,800
20 Mar 2024	12.02	12.42	12.01	12.29	12.29	319,400
19 Mar 2024	12.02	12.19	11.85	12.10	12.10	332,400
18 Mar 2024	12.20	12.25	11.99	12.16	12.16	285,400
15 Mar 2024	12.22	12.36	12.00	12.22	12.22	498,900
14 Mar 2024	12.61	12.61	12.25	12.31	12.31	348,100
13 Mar 2024	12.68	12.89	12.60	12.63	12.63	306,000
12 Mar 2024	12.70	12.81	12.43	12.73	12.73	519,500
11 Mar 2024	12.34	12.73	12.30	12.65	12.65	228,900
08 Mar 2024	12.76	12.90	12.40	12.41	12.41	227,100
07 Mar 2024	12.59	12.80	12.51	12.66	12.66	256,600
06 Mar 2024	12.51	12.63	12.36	12.47	12.47	278,600
05 Mar 2024	12.50	12.58	12.23	12.38	12.38	395,500
04 Mar 2024	13.03	13.03	12.56	12.58	12.58	278,600
01 Mar 2024	13.05	13.18	12.78	13.05	13.05	274,000
29 Feb 2024	13.00	13.15	12.79	12.95	12.95	353,900
28 Feb 2024	12.91	13.06	12.77	12.79	12.79	226,800
27 Feb 2024	12.98	13.31	12.86	13.04	13.04	302,600
26 Feb 2024	12.87	12.97	12.70	12.87	12.87	287,000
23 Feb 2024	13.06	13.09	12.80	12.85	12.85	291,900
22 Feb 2024	13.50	13.53	13.05	13.07	13.07	383,800
21 Feb 2024	13.44	13.50	13.16	13.40	13.40	431,000
20 Feb 2024	13.37	13.54	13.09	13.53	13.53	676,000
16 Feb 2024	13.77	13.83	13.49	13.54	13.54	543,600
15 Feb 2024	13.52	14.13	13.52	13.93	13.93	689,100
14 Feb 2024	12.45	13.90	12.22	13.74	13.74	1,438,800
13 Feb 2024	13.12	13.20	12.50	12.82	12.82	655,200
12 Feb 2024	13.20	13.60	13.20	13.53	13.53	357,300
09 Feb 2024	13.09	13.26	12.97	13.24	13.24	343,400
08 Feb 2024	12.80	13.15	12.76	12.99	12.99	288,500
07 Feb 2024	12.76	12.89	12.69	12.81	12.81	260,700
06 Feb 2024	12.39	12.85	12.39	12.76	12.76	371,900
05 Feb 2024	12.55	12.60	12.26	12.41	12.41	342,000
02 Feb 2024	12.68	12.79	12.54	12.70	12.70	296,200
01 Feb 2024	12.79	12.95	12.61	12.85	12.85	310,500
31 Jan 2024	13.05	13.14	12.72	12.73	12.73	384,600
30 Jan 2024	13.31	13.39	13.07	13.07	13.07	264,500
29 Jan 2024	13.40	13.44	13.27	13.41	13.41	296,800
26 Jan 2024	13.67	13.83	13.45	13.46	13.46	258,400
25 Jan 2024	13.73	13.79	13.55	13.62	13.62	227,700
24 Jan 2024	13.87	13.88	13.55	13.55	13.55	760,500
23 Jan 2024	13.85	14.10	13.70	13.72	13.72	347,100
22 Jan 2024	13.53	13.97	13.53	13.76	13.76	384,400
19 Jan 2024	13.31	13.51	13.12	13.51	13.51	316,100
18 Jan 2024	13.15	13.26	12.97	13.24	13.24	252,100
17 Jan 2024	13.06	13.11	12.79	12.97	12.97	413,400
16 Jan 2024	13.39	13.48	13.20	13.29	13.29	338,200
12 Jan 2024	13.94	13.94	13.49	13.56	13.56	257,000
11 Jan 2024	13.77	13.81	13.48	13.77	13.77	504,600
10 Jan 2024	13.46	13.83	13.45	13.79	13.79	362,900
09 Jan 2024	13.76	13.81	13.40	13.42	13.42	493,300
08 Jan 2024	13.61	14.01	13.55	13.98	13.98	331,900
05 Jan 2024	13.45	13.74	13.45	13.59	13.59	265,200
04 Jan 2024	13.46	13.61	13.22	13.57	13.57	306,600
03 Jan 2024	13.70	13.70	13.45	13.48	13.48	331,400
02 Jan 2024	14.02	14.04	13.67	13.84	13.84	479,500
29 Dec 2023	14.34	14.45	14.07	14.10	14.10	371,400
28 Dec 2023	14.30	14.38	14.17	14.38	14.38	453,100
27 Dec 2023	14.52	14.59	14.30	14.34	14.34	357,100
26 Dec 2023	14.40	14.66	14.35	14.52	14.52	322,100
22 Dec 2023	14.55	14.71	14.28	14.37	14.37	351,800
21 Dec 2023	14.41	14.56	14.16	14.55	14.55	514,800
20 Dec 2023	14.72	14.80	14.24	14.24	14.24	357,100
19 Dec 2023	14.88	14.99	14.63	14.79	14.79	417,800
18 Dec 2023	14.58	14.86	14.39	14.80	14.80	479,200
15 Dec 2023	14.88	15.07	14.61	14.63	14.63	1,325,700
14 Dec 2023	14.53	14.86	14.51	14.80	14.80	521,200
13 Dec 2023	14.06	14.40	13.65	14.34	14.34	473,500
12 Dec 2023	13.98	14.31	13.89	14.11	14.11	575,600
11 Dec 2023	13.70	13.96	13.59	13.95	13.95	540,900
08 Dec 2023	13.36	13.91	13.31	13.73	13.73	616,600
07 Dec 2023	12.78	13.29	12.78	13.28	13.28	351,700
06 Dec 2023	12.96	13.20	12.85	12.85	12.85	303,400
05 Dec 2023	13.00	13.05	12.77	12.91	12.91	286,900
04 Dec 2023	12.95	13.18	12.86	13.08	13.08	356,200
01 Dec 2023	12.80	13.14	12.65	13.10	13.10	420,000
30 Nov 2023	12.63	12.92	12.53	12.91	12.91	401,000
29 Nov 2023	12.59	12.97	12.57	12.62	12.62	335,800
28 Nov 2023	12.65	12.78	12.51	12.52	12.52	459,300
27 Nov 2023	12.65	12.78	12.50	12.70	12.70	264,600
24 Nov 2023	12.49	12.74	12.40	12.74	12.74	154,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,758.40-140.50(-1.78%)

ASX 2007,506.60-135.50(-1.77%)

AUD/USD0.6370-0.0056(-0.87%)

OIL85.57+2.84(+3.43%)

GOLD2,420.70+22.70(+0.95%)

Bitcoin AUD94,490.70-2,185.24(-2.26%)

Corsair Gaming, Inc. (CRSR)

ALL ORDS
7,758.40
-140.50(-1.78%)

ASX 200
7,506.60
-135.50(-1.77%)

AUD/USD
0.6370
-0.0056(-0.87%)

OIL
85.57
+2.84(+3.43%)

GOLD
2,420.70
+22.70(+0.95%)

Bitcoin AUD
94,490.70
-2,185.24(-2.26%)