U.S. Markets closed

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.77-4.03 (-9.42%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202043.4144.7038.5038.7738.775,483,600
Nov 25, 202049.4250.1841.5542.8042.808,352,400
Nov 24, 202046.2751.3746.1551.2651.263,999,600
Nov 23, 202041.0045.6941.0045.3245.323,546,300
Nov 20, 202037.6540.9037.5940.3340.332,788,000
Nov 19, 202035.4938.9835.3337.9037.903,674,600
Nov 18, 202032.7036.8732.5535.0935.093,065,500
Nov 17, 202030.3932.8030.0532.1032.101,868,000
Nov 16, 202029.1531.2028.8030.2630.262,294,200
Nov 13, 202028.1629.3627.6829.1829.181,219,800
Nov 12, 202028.7129.0927.5328.3528.351,261,500
Nov 11, 202027.9929.5027.8429.1429.141,953,800
Nov 10, 202026.6628.2523.5927.9927.993,161,600
Nov 09, 202027.8328.0024.9026.3226.322,186,300
Nov 06, 202027.4727.9726.5827.0827.081,318,600
Nov 05, 202027.5028.7426.2327.7827.782,018,900
Nov 04, 202025.1027.4325.1026.5826.583,828,400
Nov 03, 202024.7125.5024.1024.9924.993,147,300
Nov 02, 202023.7824.6022.4222.9722.971,691,300
Oct 30, 202024.8025.1422.3924.0424.042,507,000
Oct 29, 202025.2025.7524.3824.8024.801,660,100
Oct 28, 202025.7926.6024.7925.0825.083,035,700
Oct 27, 202026.2226.4525.1125.7925.792,524,500
Oct 26, 202024.6725.3524.1324.4824.481,942,900
Oct 23, 202024.4625.4824.3124.6724.672,201,900
Oct 22, 202025.9126.4323.9624.0224.023,446,400
Oct 21, 202025.4526.1524.1624.6424.644,177,000
Oct 20, 202022.5723.9421.9122.9722.979,009,900
Oct 19, 202020.6821.2719.6020.0620.064,007,000
Oct 16, 202018.5919.8318.5919.2019.201,611,300
Oct 15, 202018.3319.3418.3118.4118.41992,600
Oct 14, 202018.6019.3918.3518.7918.791,203,300
Oct 13, 202018.5919.8718.5118.5618.561,760,500
Oct 12, 202018.2119.5018.2018.5718.571,196,500
Oct 09, 202018.8519.2718.0018.1118.11862,300
Oct 08, 202019.4919.5918.2518.3718.37902,000
Oct 07, 202018.6619.4018.4219.1119.111,206,000
Oct 06, 202020.9821.1218.0018.2918.292,242,900
Oct 05, 202021.3421.5019.8020.0320.031,076,400
Oct 02, 202021.0021.3919.4120.9020.901,801,300
Oct 01, 202021.7522.5020.7020.9520.952,580,600
Sep 30, 202019.5821.1919.5820.1020.102,181,000
Sep 29, 202018.8820.0918.6018.7818.782,071,000
Sep 28, 202017.4518.6017.4518.4718.471,289,900
Sep 25, 202015.8318.3315.7717.2517.254,579,800
Sep 24, 202014.1815.6414.1015.5815.582,554,800
Sep 23, 202015.1216.7514.0914.2514.2512,759,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.