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 )

11.16 -0.58 (-4.94%)
Streaming Delayed Price Updated: 1:46 PM EST, Mar 3, 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 28, 2025 11.20 11.98 11.11 11.74 1,399,129 +0.35(+3.07%)
Feb 27, 2025 12.20 12.35 11.37 11.39 1,348,277 -0.64(-5.32%)
Feb 26, 2025 11.48 12.04 11.43 12.03 1,326,307 +0.64(+5.62%)
Feb 25, 2025 11.68 11.89 11.27 11.39 828,571 -0.22(-1.89%)
Feb 24, 2025 11.82 11.92 11.42 11.61 1,185,832 -0.21(-1.78%)
Feb 21, 2025 12.62 13.02 11.66 11.82 1,484,225 -0.71(-5.67%)
Feb 20, 2025 12.26 12.56 12.22 12.53 1,117,552 +0.02(+0.16%)
Feb 19, 2025 12.08 12.70 11.94 12.51 1,266,121 +0.28(+2.29%)
Feb 18, 2025 12.57 12.80 12.11 12.23 1,723,702 -0.19(-1.53%)
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%)
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.