Australia markets open in 7 hours 9 minutes

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
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202220.3620.7320.2220.3720.37244,533
14 Jan 202220.2720.7820.0820.7220.72833,200
13 Jan 202220.7621.0020.3520.6020.60908,800
12 Jan 202220.8821.0620.2220.5720.57737,200
11 Jan 202220.3220.9020.2120.7320.73547,100
10 Jan 202220.4020.6619.7420.3220.321,367,200
07 Jan 202220.3921.0920.3420.7720.77567,300
06 Jan 202221.0421.1920.1820.3220.321,090,000
05 Jan 202221.3821.8020.8220.9320.93678,100
04 Jan 202222.2022.2621.2821.4621.46540,200
03 Jan 202221.1322.0721.0521.9921.99751,500
31 Dec 202121.5521.8920.9421.0121.011,100,600
30 Dec 202121.1322.0021.0821.6421.641,085,200
29 Dec 202121.6021.7621.0521.1321.13941,100
28 Dec 202121.9622.3521.5721.6221.62726,100
27 Dec 202122.5722.6021.9622.1022.10794,300
23 Dec 202122.0922.6921.9222.3822.38693,700
22 Dec 202121.7622.3221.4922.2122.21971,300
21 Dec 202121.4021.9721.3921.5621.56750,600
20 Dec 202121.3821.5020.8021.1521.15801,100
17 Dec 202121.5622.1821.0921.9221.921,074,300
16 Dec 202121.7621.8821.1421.6821.681,886,800
15 Dec 202120.3721.8120.0521.6621.661,967,100
14 Dec 202120.2620.7020.1020.5020.50776,600
13 Dec 202120.9221.2220.2220.5320.53998,800
10 Dec 202121.3421.5520.7421.1721.17759,000
09 Dec 202121.9922.3721.0721.2521.251,011,500
08 Dec 202121.5922.3721.4121.9921.991,033,400
07 Dec 202121.5322.0021.3721.4421.44810,700
06 Dec 202120.9021.5420.2721.1121.11967,400
03 Dec 202121.7621.9320.7621.0321.031,292,500
02 Dec 202121.1922.0321.0221.7821.781,193,500
01 Dec 202122.7122.7921.1821.3421.341,336,500
30 Nov 202122.3123.1021.8622.4022.401,276,900
29 Nov 202123.1723.2522.3622.6422.64852,100
26 Nov 202122.9023.2922.7023.0123.01698,200
24 Nov 202123.1623.8022.8123.4123.411,018,300
23 Nov 202123.8823.9923.1023.3723.371,002,400
22 Nov 202124.6124.6623.1323.8723.871,556,100
19 Nov 202124.7224.9824.4124.5824.581,902,700
18 Nov 202125.6525.8024.2824.9824.981,452,800
17 Nov 202126.2026.4225.7125.7725.77709,200
16 Nov 202126.3026.7025.7326.4126.41993,100
15 Nov 202126.5026.6025.9626.3226.32742,500
12 Nov 202125.9226.6125.5126.5326.53965,900
11 Nov 202125.4026.9725.3225.9525.952,039,800
10 Nov 202125.3025.9925.0225.4625.46829,000
09 Nov 202125.8525.8525.0625.5625.56720,900
08 Nov 202126.2426.4525.7725.8525.85781,100
05 Nov 202126.3726.7225.8826.1526.15838,300
04 Nov 202126.6026.7326.1026.5326.53968,700
03 Nov 202125.0226.3724.9726.2526.251,754,500
02 Nov 202125.0026.7524.5125.0825.081,905,400
01 Nov 202124.4125.3224.3624.8424.841,346,800
29 Oct 202124.4824.8724.4324.4524.45748,800
28 Oct 202124.3324.7424.0924.7424.74731,600
27 Oct 202124.4524.8923.8124.2924.291,389,100
26 Oct 202125.1525.2024.3724.4124.411,541,200
25 Oct 202124.9025.4724.7225.3325.331,191,900
22 Oct 202125.0325.1824.5224.8824.881,120,000
21 Oct 202125.4325.6425.0225.2425.24904,900
20 Oct 202125.0025.7725.0025.4625.461,196,200
19 Oct 202125.0025.2624.6225.1525.151,693,500
18 Oct 202124.9025.1024.2524.8224.822,093,600
15 Oct 202125.3125.4824.2624.7924.797,026,100
14 Oct 202126.6727.1126.4126.9826.981,168,900
13 Oct 202126.2026.5426.0226.3426.34876,400
12 Oct 202125.6826.2725.6426.2226.22589,700
11 Oct 202125.7026.2225.6425.6825.68759,800
08 Oct 202126.7926.8425.6425.6825.68992,800
07 Oct 202125.4226.2425.3026.1326.131,003,500
06 Oct 202125.5125.5925.1325.3625.361,103,800
05 Oct 202125.6526.0725.4225.7725.77621,300
04 Oct 202126.1826.2125.5425.6325.63833,500
01 Oct 202126.0426.6125.8126.4126.41959,300
30 Sept 202126.4026.6125.6225.9325.932,256,600
29 Sept 202126.7826.9426.2226.4026.40726,600
28 Sept 202127.5927.7226.5926.6426.641,666,200
27 Sept 202127.8628.2627.8127.9327.93860,800
24 Sept 202127.6028.2727.5128.0428.041,135,500
23 Sept 202127.0328.0227.0327.8727.871,084,200
22 Sept 202127.0727.3526.9527.0227.021,034,800
21 Sept 202127.6327.8526.9326.9826.981,418,200
20 Sept 202128.3828.9527.3627.5327.531,986,800
17 Sept 202129.2529.8028.9528.9628.961,823,300
16 Sept 202129.4529.7629.2629.4829.481,081,000
15 Sept 202129.0829.7328.7429.5329.531,266,800
14 Sept 202129.2029.9729.1229.3729.371,386,200
13 Sept 202129.1829.4028.0329.2029.201,281,100
10 Sept 202129.0129.9428.9329.3129.312,018,700
09 Sept 202128.5029.5028.4229.0929.091,346,700
08 Sept 202128.9429.0027.8628.7828.781,232,400
07 Sept 202128.6629.8228.6629.0329.032,069,500
03 Sept 202128.9229.1228.4828.6628.66894,900
02 Sept 202128.3629.1528.0628.8328.831,296,800
01 Sept 202130.0530.0728.2828.3328.332,480,900
31 Aug 202129.7130.7728.4928.9528.957,781,700
30 Aug 202127.7928.8326.8128.3128.314,553,200
27 Aug 202127.1727.7427.0627.5427.54748,000
26 Aug 202127.3127.8126.9227.0627.061,276,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...