Corsair Gaming Inc (NQ: CRSR )

6.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.320 348,925 +0.02(+0.32%)
Oct 23, 2024 6.500 6.510 6.210 6.300 346,001 -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 7.210 474,793 +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%)
Oct 01, 2024 6.880 6.945 6.705 6.760 385,148 -0.20(-2.87%)
Sep 30, 2024 6.950 7.090 6.910 6.960 535,937 -0.06(-0.85%)
Sep 27, 2024 6.790 7.060 6.740 7.020 571,201 +0.35(+5.25%)
Sep 26, 2024 6.500 6.719 6.450 6.670 411,645 +0.30(+4.71%)
Sep 25, 2024 6.430 6.440 6.320 6.370 313,591 -0.11(-1.70%)
Sep 24, 2024 6.610 6.625 6.420 6.480 368,898 -0.03(-0.46%)
Sep 23, 2024 6.680 6.680 6.420 6.510 402,903 -0.15(-2.25%)
Sep 20, 2024 6.520 6.720 6.445 6.660 977,900 +0.13(+1.99%)
Sep 19, 2024 6.660 6.660 6.500 6.530 344,696 +0.13(+2.03%)
Sep 18, 2024 6.600 6.780 6.380 6.400 408,374 -0.17(-2.59%)
Sep 17, 2024 6.670 6.790 6.505 6.570 567,593 +0.05(+0.77%)
Sep 16, 2024 6.300 6.535 6.175 6.520 543,255 +0.24(+3.90%)
Sep 13, 2024 5.910 6.300 5.900 6.275 483,320 +0.45(+7.63%)
Sep 12, 2024 5.810 5.890 5.647 5.830 467,025 +0.02(+0.34%)
Sep 11, 2024 5.720 5.850 5.595 5.810 622,224 +0.10(+1.75%)
Sep 10, 2024 6.070 6.085 5.620 5.710 816,481 -0.36(-5.93%)
Sep 09, 2024 6.030 6.220 5.995 6.070 433,549 +0.04(+0.66%)
Sep 06, 2024 6.100 6.140 5.960 6.030 430,475 -0.08(-1.31%)
Sep 05, 2024 6.180 6.260 6.040 6.110 389,323 -0.07(-1.13%)
Sep 04, 2024 6.350 6.390 6.150 6.180 509,543 -0.24(-3.74%)
Sep 03, 2024 6.830 6.900 6.350 6.420 643,590 -0.55(-7.89%)
Aug 30, 2024 7.140 7.205 6.940 6.970 513,975 -0.12(-1.69%)
Aug 29, 2024 7.030 7.235 6.790 7.090 688,880 +0.32(+4.73%)
Aug 28, 2024 6.810 6.825 6.560 6.770 587,788 -0.10(-1.46%)
Aug 27, 2024 6.730 6.885 6.680 6.870 407,921 +0.05(+0.73%)
Aug 26, 2024 6.820 6.830 6.630 6.820 489,832 +0.03(+0.44%)
Aug 23, 2024 6.530 6.820 6.530 6.790 533,564 +0.33(+5.11%)
Aug 22, 2024 6.630 6.690 6.440 6.460 555,590 -0.14(-2.12%)
Aug 21, 2024 6.430 6.660 6.410 6.600 595,631 +0.22(+3.45%)
Aug 20, 2024 6.510 6.530 6.280 6.380 476,304 -0.17(-2.60%)
Aug 19, 2024 6.530 6.580 6.420 6.550 670,071 +0.00(+0.00%)
Aug 16, 2024 6.490 6.600 6.450 6.550 543,761 +0.00(+0.00%)
Aug 15, 2024 6.360 6.600 6.310 6.550 607,625 +0.35(+5.65%)
Aug 14, 2024 6.680 6.690 6.140 6.200 645,752 -0.49(-7.32%)
Aug 13, 2024 6.180 6.720 6.120 6.690 970,521 +0.60(+9.85%)
Aug 12, 2024 6.180 6.240 5.980 6.090 680,461 -0.07(-1.14%)
Aug 09, 2024 6.470 6.470 6.110 6.160 774,892 -0.29(-4.50%)
Aug 08, 2024 6.110 6.470 6.082 6.450 683,446 +0.41(+6.79%)
Aug 07, 2024 6.560 6.560 6.015 6.040 826,261 -0.33(-5.18%)
Aug 06, 2024 6.020 6.370 5.825 6.370 1,201,888 +0.34(+5.73%)
Aug 05, 2024 5.990 6.180 5.620 6.025 1,687,360 -0.38(-6.01%)
Aug 02, 2024 7.210 7.235 6.380 6.410 1,330,409 -1.48(-18.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.