Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

20.37

-0.35

(-1.69%)

As of 10:51AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	20.36	20.73	20.22	20.37	20.37	244,533
14 Jan 2022	20.27	20.78	20.08	20.72	20.72	833,200
13 Jan 2022	20.76	21.00	20.35	20.60	20.60	908,800
12 Jan 2022	20.88	21.06	20.22	20.57	20.57	737,200
11 Jan 2022	20.32	20.90	20.21	20.73	20.73	547,100
10 Jan 2022	20.40	20.66	19.74	20.32	20.32	1,367,200
07 Jan 2022	20.39	21.09	20.34	20.77	20.77	567,300
06 Jan 2022	21.04	21.19	20.18	20.32	20.32	1,090,000
05 Jan 2022	21.38	21.80	20.82	20.93	20.93	678,100
04 Jan 2022	22.20	22.26	21.28	21.46	21.46	540,200
03 Jan 2022	21.13	22.07	21.05	21.99	21.99	751,500
31 Dec 2021	21.55	21.89	20.94	21.01	21.01	1,100,600
30 Dec 2021	21.13	22.00	21.08	21.64	21.64	1,085,200
29 Dec 2021	21.60	21.76	21.05	21.13	21.13	941,100
28 Dec 2021	21.96	22.35	21.57	21.62	21.62	726,100
27 Dec 2021	22.57	22.60	21.96	22.10	22.10	794,300
23 Dec 2021	22.09	22.69	21.92	22.38	22.38	693,700
22 Dec 2021	21.76	22.32	21.49	22.21	22.21	971,300
21 Dec 2021	21.40	21.97	21.39	21.56	21.56	750,600
20 Dec 2021	21.38	21.50	20.80	21.15	21.15	801,100
17 Dec 2021	21.56	22.18	21.09	21.92	21.92	1,074,300
16 Dec 2021	21.76	21.88	21.14	21.68	21.68	1,886,800
15 Dec 2021	20.37	21.81	20.05	21.66	21.66	1,967,100
14 Dec 2021	20.26	20.70	20.10	20.50	20.50	776,600
13 Dec 2021	20.92	21.22	20.22	20.53	20.53	998,800
10 Dec 2021	21.34	21.55	20.74	21.17	21.17	759,000
09 Dec 2021	21.99	22.37	21.07	21.25	21.25	1,011,500
08 Dec 2021	21.59	22.37	21.41	21.99	21.99	1,033,400
07 Dec 2021	21.53	22.00	21.37	21.44	21.44	810,700
06 Dec 2021	20.90	21.54	20.27	21.11	21.11	967,400
03 Dec 2021	21.76	21.93	20.76	21.03	21.03	1,292,500
02 Dec 2021	21.19	22.03	21.02	21.78	21.78	1,193,500
01 Dec 2021	22.71	22.79	21.18	21.34	21.34	1,336,500
30 Nov 2021	22.31	23.10	21.86	22.40	22.40	1,276,900
29 Nov 2021	23.17	23.25	22.36	22.64	22.64	852,100
26 Nov 2021	22.90	23.29	22.70	23.01	23.01	698,200
24 Nov 2021	23.16	23.80	22.81	23.41	23.41	1,018,300
23 Nov 2021	23.88	23.99	23.10	23.37	23.37	1,002,400
22 Nov 2021	24.61	24.66	23.13	23.87	23.87	1,556,100
19 Nov 2021	24.72	24.98	24.41	24.58	24.58	1,902,700
18 Nov 2021	25.65	25.80	24.28	24.98	24.98	1,452,800
17 Nov 2021	26.20	26.42	25.71	25.77	25.77	709,200
16 Nov 2021	26.30	26.70	25.73	26.41	26.41	993,100
15 Nov 2021	26.50	26.60	25.96	26.32	26.32	742,500
12 Nov 2021	25.92	26.61	25.51	26.53	26.53	965,900
11 Nov 2021	25.40	26.97	25.32	25.95	25.95	2,039,800
10 Nov 2021	25.30	25.99	25.02	25.46	25.46	829,000
09 Nov 2021	25.85	25.85	25.06	25.56	25.56	720,900
08 Nov 2021	26.24	26.45	25.77	25.85	25.85	781,100
05 Nov 2021	26.37	26.72	25.88	26.15	26.15	838,300
04 Nov 2021	26.60	26.73	26.10	26.53	26.53	968,700
03 Nov 2021	25.02	26.37	24.97	26.25	26.25	1,754,500
02 Nov 2021	25.00	26.75	24.51	25.08	25.08	1,905,400
01 Nov 2021	24.41	25.32	24.36	24.84	24.84	1,346,800
29 Oct 2021	24.48	24.87	24.43	24.45	24.45	748,800
28 Oct 2021	24.33	24.74	24.09	24.74	24.74	731,600
27 Oct 2021	24.45	24.89	23.81	24.29	24.29	1,389,100
26 Oct 2021	25.15	25.20	24.37	24.41	24.41	1,541,200
25 Oct 2021	24.90	25.47	24.72	25.33	25.33	1,191,900
22 Oct 2021	25.03	25.18	24.52	24.88	24.88	1,120,000
21 Oct 2021	25.43	25.64	25.02	25.24	25.24	904,900
20 Oct 2021	25.00	25.77	25.00	25.46	25.46	1,196,200
19 Oct 2021	25.00	25.26	24.62	25.15	25.15	1,693,500
18 Oct 2021	24.90	25.10	24.25	24.82	24.82	2,093,600
15 Oct 2021	25.31	25.48	24.26	24.79	24.79	7,026,100
14 Oct 2021	26.67	27.11	26.41	26.98	26.98	1,168,900
13 Oct 2021	26.20	26.54	26.02	26.34	26.34	876,400
12 Oct 2021	25.68	26.27	25.64	26.22	26.22	589,700
11 Oct 2021	25.70	26.22	25.64	25.68	25.68	759,800
08 Oct 2021	26.79	26.84	25.64	25.68	25.68	992,800
07 Oct 2021	25.42	26.24	25.30	26.13	26.13	1,003,500
06 Oct 2021	25.51	25.59	25.13	25.36	25.36	1,103,800
05 Oct 2021	25.65	26.07	25.42	25.77	25.77	621,300
04 Oct 2021	26.18	26.21	25.54	25.63	25.63	833,500
01 Oct 2021	26.04	26.61	25.81	26.41	26.41	959,300
30 Sept 2021	26.40	26.61	25.62	25.93	25.93	2,256,600
29 Sept 2021	26.78	26.94	26.22	26.40	26.40	726,600
28 Sept 2021	27.59	27.72	26.59	26.64	26.64	1,666,200
27 Sept 2021	27.86	28.26	27.81	27.93	27.93	860,800
24 Sept 2021	27.60	28.27	27.51	28.04	28.04	1,135,500
23 Sept 2021	27.03	28.02	27.03	27.87	27.87	1,084,200
22 Sept 2021	27.07	27.35	26.95	27.02	27.02	1,034,800
21 Sept 2021	27.63	27.85	26.93	26.98	26.98	1,418,200
20 Sept 2021	28.38	28.95	27.36	27.53	27.53	1,986,800
17 Sept 2021	29.25	29.80	28.95	28.96	28.96	1,823,300
16 Sept 2021	29.45	29.76	29.26	29.48	29.48	1,081,000
15 Sept 2021	29.08	29.73	28.74	29.53	29.53	1,266,800
14 Sept 2021	29.20	29.97	29.12	29.37	29.37	1,386,200
13 Sept 2021	29.18	29.40	28.03	29.20	29.20	1,281,100
10 Sept 2021	29.01	29.94	28.93	29.31	29.31	2,018,700
09 Sept 2021	28.50	29.50	28.42	29.09	29.09	1,346,700
08 Sept 2021	28.94	29.00	27.86	28.78	28.78	1,232,400
07 Sept 2021	28.66	29.82	28.66	29.03	29.03	2,069,500
03 Sept 2021	28.92	29.12	28.48	28.66	28.66	894,900
02 Sept 2021	28.36	29.15	28.06	28.83	28.83	1,296,800
01 Sept 2021	30.05	30.07	28.28	28.33	28.33	2,480,900
31 Aug 2021	29.71	30.77	28.49	28.95	28.95	7,781,700
30 Aug 2021	27.79	28.83	26.81	28.31	28.31	4,553,200
27 Aug 2021	27.17	27.74	27.06	27.54	27.54	748,000
26 Aug 2021	27.31	27.81	26.92	27.06	27.06	1,276,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,735.80-3.50(-0.05%)

AUD/USD0.7192-0.0021(-0.29%)

ASX 2007,408.80-8.50(-0.11%)

OIL85.35+1.53(+1.83%)

GOLD1,818.00+1.50(+0.08%)

BTC-AUD58,003.39-1,629.41(-2.73%)

Corsair Gaming, Inc. (CRSR)

ALL ORDS
7,735.80
-3.50(-0.05%)

AUD/USD
0.7192
-0.0021(-0.29%)

ASX 200
7,408.80
-8.50(-0.11%)

OIL
85.35
+1.53(+1.83%)

GOLD
1,818.00
+1.50(+0.08%)

BTC-AUD
58,003.39
-1,629.41(-2.73%)