ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

6.520 +0.380 (+6.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 6.580 6.840 6.390 6.520 1,287,816 +0.38(+6.19%)
Nov 26, 2025 6.130 6.260 6.100 6.140 1,066,172 -0.01(-0.16%)
Nov 25, 2025 6.090 6.165 5.922 6.150 1,191,425 +0.07(+1.15%)
Nov 24, 2025 5.550 6.105 5.550 6.080 1,713,344 +0.54(+9.75%)
Nov 21, 2025 5.400 5.601 5.350 5.540 1,076,143 +0.15(+2.78%)
Nov 20, 2025 5.710 5.790 5.370 5.390 1,103,049 -0.11(-2.00%)
Nov 19, 2025 5.800 5.810 5.430 5.500 1,421,943 -0.24(-4.18%)
Nov 18, 2025 5.700 5.820 5.614 5.740 932,153 -0.03(-0.52%)
Nov 17, 2025 6.020 6.050 5.680 5.770 1,246,564 -0.30(-4.94%)
Nov 14, 2025 6.080 6.170 6.020 6.070 802,863 -0.15(-2.41%)
Nov 13, 2025 6.460 6.510 6.140 6.220 835,671 -0.33(-5.04%)
Nov 12, 2025 6.520 6.720 6.505 6.550 1,075,019 +0.03(+0.46%)
Nov 11, 2025 6.720 6.810 6.510 6.520 905,129 +0.02(+0.31%)
Nov 10, 2025 6.620 6.649 6.420 6.500 908,354 -0.05(-0.76%)
Nov 07, 2025 6.140 6.650 6.100 6.550 1,527,213 +0.27(+4.30%)
Nov 06, 2025 6.520 6.601 6.210 6.280 1,605,924 -0.25(-3.83%)
Nov 05, 2025 6.520 6.700 6.090 6.530 2,147,888 -0.99(-13.16%)
Nov 04, 2025 7.800 7.940 7.320 7.520 1,384,430 -0.59(-7.27%)
Nov 03, 2025 8.170 8.450 7.940 8.110 959,392 -0.04(-0.49%)
Oct 31, 2025 8.030 8.270 8.000 8.150 689,207 +0.16(+2.00%)
Oct 30, 2025 8.150 8.380 7.980 7.990 791,031 -0.31(-3.73%)
Oct 29, 2025 8.350 8.500 8.160 8.300 780,637 -0.04(-0.48%)
Oct 28, 2025 8.440 8.510 8.340 8.340 448,303 -0.10(-1.18%)
Oct 27, 2025 8.720 8.750 8.355 8.440 497,940 -0.16(-1.86%)
Oct 24, 2025 8.550 8.650 8.514 8.600 420,561 +0.20(+2.38%)
Oct 23, 2025 8.060 8.653 7.970 8.400 759,952 +0.36(+4.48%)
Oct 22, 2025 8.200 8.290 7.920 8.040 404,996 -0.20(-2.43%)
Oct 21, 2025 8.170 8.270 8.111 8.240 392,486 +0.06(+0.73%)
Oct 20, 2025 7.970 8.215 7.920 8.180 448,836 +0.33(+4.20%)
Oct 17, 2025 7.870 7.985 7.800 7.850 349,683 -0.12(-1.51%)
Oct 16, 2025 8.180 8.195 7.880 7.970 378,508 -0.21(-2.57%)
Oct 15, 2025 8.190 8.305 8.060 8.180 415,056 +0.18(+2.25%)
Oct 14, 2025 7.680 8.130 7.680 8.000 632,590 +0.09(+1.14%)
Oct 13, 2025 7.780 7.970 7.680 7.910 600,321 +0.42(+5.61%)
Oct 10, 2025 7.940 8.110 7.470 7.490 926,236 -0.45(-5.67%)
Oct 09, 2025 7.960 8.000 7.710 7.940 719,799 -0.12(-1.49%)
Oct 08, 2025 7.610 8.090 7.430 8.060 1,232,467 +0.65(+8.77%)
Oct 07, 2025 7.970 8.080 7.350 7.410 1,000,684 -0.56(-7.03%)
Oct 06, 2025 8.140 8.180 7.960 7.970 920,277 -0.06(-0.75%)
Oct 03, 2025 8.020 8.340 7.985 8.030 1,395,592 +0.06(+0.75%)
Oct 02, 2025 8.670 8.700 7.820 7.970 1,618,578 -0.68(-7.86%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.