Corsair Gaming Inc (NQ: CRSR )

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.