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 )

6.270 -0.200 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
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%)
Dec 02, 2024 7.380 8.025 7.380 7.990 650,729 +0.64(+8.71%)
Nov 29, 2024 7.340 7.411 7.290 7.350 232,336 +0.04(+0.55%)
Nov 27, 2024 7.330 7.536 7.260 7.310 322,132 +0.00(+0.00%)
Nov 26, 2024 7.430 7.480 7.240 7.310 471,868 -0.33(-4.26%)
Nov 25, 2024 7.470 7.840 7.381 7.635 599,497 +0.25(+3.46%)
Nov 22, 2024 7.250 7.583 7.210 7.380 617,665 +0.16(+2.22%)
Nov 21, 2024 6.820 7.239 6.771 7.220 430,263 +0.47(+6.96%)
Nov 20, 2024 6.560 6.770 6.540 6.750 316,962 +0.16(+2.43%)
Nov 19, 2024 6.470 6.645 6.430 6.590 330,950 +0.00(+0.00%)
Nov 18, 2024 6.740 6.792 6.425 6.590 426,909 -0.11(-1.64%)
Nov 15, 2024 6.900 6.910 6.630 6.700 457,422 -0.19(-2.76%)
Nov 14, 2024 6.900 6.935 6.661 6.890 707,163 -0.01(-0.14%)
Nov 13, 2024 7.080 7.110 6.870 6.900 463,823 -0.19(-2.68%)
Nov 12, 2024 6.970 7.200 6.840 7.090 806,111 +0.04(+0.57%)
Nov 11, 2024 6.550 7.155 6.373 7.050 1,077,215 +0.51(+7.80%)
Nov 08, 2024 6.870 6.930 6.280 6.540 874,340 -0.31(-4.53%)
Nov 07, 2024 6.180 7.175 6.000 6.850 1,260,522 -0.27(-3.79%)
Nov 06, 2024 7.050 7.280 6.950 7.120 705,224 +0.24(+3.49%)
Nov 05, 2024 6.680 6.905 6.675 6.880 511,132 +0.18(+2.69%)
Nov 04, 2024 6.700 6.945 6.665 6.700 387,208 -0.01(-0.15%)
Nov 01, 2024 6.520 6.770 6.480 6.710 375,814 +0.29(+4.60%)
Oct 31, 2024 6.580 6.580 6.365 6.415 312,928 -0.18(-2.80%)
Oct 30, 2024 6.640 6.800 6.600 6.600 248,594 -0.14(-2.08%)
Oct 29, 2024 6.560 6.790 6.450 6.740 345,920 +0.11(+1.66%)
Oct 28, 2024 6.410 6.670 6.350 6.630 347,423 +0.33(+5.24%)
Oct 25, 2024 6.350 6.480 6.280 6.300 293,912 -0.02(-0.32%)
Oct 24, 2024 6.300 6.440 6.270 6.320 348,920 +0.02(+0.32%)
Oct 23, 2024 6.500 6.510 6.210 6.300 345,998 -0.25(-3.89%)
Oct 22, 2024 6.490 6.620 6.430 6.555 271,464 +0.02(+0.38%)
Oct 21, 2024 6.650 6.665 6.410 6.530 362,998 -0.14(-2.10%)
Oct 18, 2024 6.820 6.840 6.600 6.670 325,401 -0.08(-1.19%)
Oct 17, 2024 6.660 6.770 6.564 6.750 284,063 +0.09(+1.35%)
Oct 16, 2024 6.760 6.885 6.640 6.660 303,271 -0.06(-0.89%)
Oct 15, 2024 6.780 6.820 6.610 6.720 327,820 -0.09(-1.32%)
Oct 14, 2024 6.930 6.940 6.745 6.810 286,678 -0.13(-1.87%)
Oct 11, 2024 6.650 7.080 6.610 6.940 403,767 +0.25(+3.74%)
Oct 10, 2024 6.710 6.720 6.510 6.690 705,124 -0.13(-1.91%)
Oct 09, 2024 7.070 7.070 6.810 6.820 292,054 -0.26(-3.67%)
Oct 08, 2024 7.140 7.270 7.070 7.080 416,499 -0.07(-0.98%)
Oct 07, 2024 7.180 7.270 7.100 7.150 501,931 -0.06(-0.83%)
Oct 04, 2024 7.280 7.400 7.010 7.210 471,687 +0.11(+1.55%)
Oct 03, 2024 6.810 7.110 6.750 7.100 449,776 +0.18(+2.60%)
Oct 02, 2024 6.900 6.975 6.790 6.920 494,890 +0.16(+2.37%)
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.