Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corsair Gaming, Inc. - Common Stock (NQ: CRSR )

12.42 -0.09 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 12.57 12.60 12.08 12.42 1,833,476 -0.09(-0.72%)
Feb 13, 2025 10.07 12.60 10.07 12.51 5,445,002 +2.57(+25.86%)
Feb 12, 2025 9.750 10.22 9.540 9.940 1,594,340 -0.01(-0.10%)
Feb 11, 2025 9.750 10.22 9.720 9.950 1,477,720 +0.20(+2.05%)
Feb 10, 2025 9.470 9.750 9.330 9.750 1,547,446 +0.50(+5.41%)
Feb 07, 2025 9.660 9.660 8.945 9.250 1,331,244 -0.36(-3.75%)
Feb 06, 2025 9.630 9.890 9.480 9.610 1,315,752 -0.02(-0.21%)
Feb 05, 2025 9.580 9.920 9.570 9.630 813,946 +0.12(+1.26%)
Feb 04, 2025 9.150 9.535 9.105 9.510 770,652 +0.40(+4.39%)
Feb 03, 2025 8.810 9.180 8.684 9.110 1,113,317 -0.05(-0.55%)
Jan 31, 2025 9.220 9.680 9.090 9.160 999,472 -0.13(-1.40%)
Jan 30, 2025 9.420 9.495 9.134 9.290 773,373 -0.05(-0.54%)
Jan 29, 2025 8.990 9.470 8.925 9.340 1,223,226 +0.46(+5.18%)
Jan 28, 2025 8.800 9.010 8.440 8.880 1,494,503 +0.11(+1.25%)
Jan 27, 2025 8.840 9.040 8.620 8.770 663,376 -0.38(-4.21%)
Jan 24, 2025 9.470 9.630 8.900 9.155 1,362,020 -0.20(-2.09%)
Jan 23, 2025 8.810 9.640 8.660 9.350 1,829,624 +0.42(+4.70%)
Jan 22, 2025 8.770 9.310 8.670 8.930 1,174,160 +0.19(+2.17%)
Jan 21, 2025 8.350 8.840 8.170 8.740 954,645 +0.42(+4.98%)
Jan 17, 2025 8.090 8.340 7.985 8.325 887,365 +0.35(+4.45%)
Jan 16, 2025 8.250 8.340 7.930 7.970 1,372,563 -0.26(-3.16%)
Jan 15, 2025 7.840 8.240 7.800 8.230 1,073,306 +0.59(+7.72%)
Jan 14, 2025 7.540 7.792 7.520 7.640 529,088 +0.18(+2.41%)
Jan 13, 2025 7.450 7.530 7.185 7.460 673,864 -0.12(-1.58%)
Jan 10, 2025 7.430 7.610 7.240 7.580 600,394 +0.04(+0.53%)
Jan 08, 2025 7.520 7.560 7.150 7.540 467,269 -0.14(-1.82%)
Jan 07, 2025 7.590 7.950 7.500 7.680 676,111 +0.11(+1.52%)
Jan 06, 2025 7.220 7.580 7.200 7.565 549,319 +0.48(+6.70%)
Jan 03, 2025 7.020 7.130 6.920 7.090 428,413 +0.11(+1.58%)
Jan 02, 2025 6.620 7.050 6.610 6.980 587,376 +0.37(+5.60%)
Dec 31, 2024 6.610 0 +0.01(+0.15%)
Dec 30, 2024 6.440 6.670 6.360 6.600 508,762 +0.05(+0.84%)
Dec 27, 2024 6.650 6.670 6.490 6.545 412,566 -0.17(-2.46%)
Dec 26, 2024 6.380 6.725 6.316 6.710 455,395 +0.30(+4.68%)
Dec 24, 2024 6.360 6.490 6.300 6.410 175,994 +0.02(+0.31%)
Dec 23, 2024 6.270 6.497 6.250 6.390 460,501 +0.12(+1.91%)
Dec 20, 2024 6.360 6.590 6.260 6.270 1,292,861 -0.18(-2.72%)
Dec 19, 2024 6.670 6.788 6.375 6.445 414,996 -0.15(-2.35%)
Dec 18, 2024 7.090 7.210 6.490 6.600 716,227 -0.44(-6.25%)
Dec 17, 2024 7.050 7.160 6.900 7.040 441,904 -0.08(-1.19%)
Dec 16, 2024 7.200 7.215 6.995 7.125 458,626 -0.13(-1.86%)
Dec 13, 2024 7.680 7.819 7.240 7.260 392,653 -0.42(-5.41%)
Dec 12, 2024 7.590 7.870 7.580 7.675 368,515 +0.02(+0.33%)
Dec 11, 2024 7.960 7.970 7.550 7.650 536,627 -0.31(-3.89%)
Dec 10, 2024 8.040 8.060 7.732 7.960 427,421 -0.09(-1.12%)
Dec 09, 2024 7.510 8.211 7.480 8.050 538,590 +0.57(+7.62%)
Dec 06, 2024 7.650 7.740 7.440 7.480 328,667 -0.11(-1.45%)
Dec 05, 2024 7.760 7.770 7.475 7.590 494,191 -0.16(-2.06%)
Dec 04, 2024 7.860 8.090 7.750 7.750 435,490 -0.09(-1.15%)
Dec 03, 2024 7.930 7.960 7.650 7.840 667,100 -0.15(-1.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.