Corsair Gaming Inc (NQ: CRSR )

19.13 -1.45 (-7.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 19.63 19.83 17.68 19.13 5,562,492 -1.45(-7.05%)
Jan 21, 2022 20.79 21.33 20.37 20.58 2,317,617 -0.38(-1.81%)
Jan 20, 2022 20.71 22.08 20.55 20.96 1,507,986 +0.59(+2.90%)
Jan 19, 2022 20.19 20.97 20.14 20.37 2,110,280 +0.18(+0.89%)
Jan 18, 2022 20.36 20.73 20.02 20.19 1,034,553 -0.53(-2.56%)
Jan 14, 2022 20.72 0 +0.12(+0.58%)
Jan 13, 2022 20.76 21.00 20.35 20.60 905,571 +0.03(+0.15%)
Jan 12, 2022 20.88 21.06 20.22 20.57 736,623 -0.16(-0.77%)
Jan 11, 2022 20.32 20.90 20.21 20.73 545,160 +0.41(+2.02%)
Jan 10, 2022 20.40 20.66 19.74 20.32 1,366,162 -0.45(-2.17%)
Jan 07, 2022 20.39 21.09 20.34 20.77 568,006 +0.45(+2.21%)
Jan 06, 2022 21.04 21.19 20.18 20.32 1,089,121 -0.61(-2.91%)
Jan 05, 2022 21.38 21.80 20.82 20.93 677,380 -0.53(-2.47%)
Jan 04, 2022 22.20 22.26 21.28 21.46 539,850 -0.53(-2.41%)
Jan 03, 2022 21.13 22.07 21.05 21.99 751,602 +0.98(+4.66%)
Dec 31, 2021 21.55 21.89 20.94 21.01 1,103,217 -0.63(-2.91%)
Dec 30, 2021 21.13 22.00 21.08 21.64 1,084,060 +0.51(+2.41%)
Dec 29, 2021 21.60 21.76 21.05 21.13 938,035 -0.49(-2.27%)
Dec 28, 2021 21.96 22.35 21.57 21.62 726,252 -0.48(-2.17%)
Dec 27, 2021 22.57 22.60 21.96 22.10 794,272 -0.28(-1.25%)
Dec 23, 2021 22.09 22.69 21.92 22.38 693,706 +0.17(+0.77%)
Dec 22, 2021 21.76 22.32 21.49 22.21 967,558 +0.65(+3.01%)
Dec 21, 2021 21.40 21.97 21.39 21.56 747,832 +0.41(+1.94%)
Dec 20, 2021 21.38 21.50 20.80 21.15 800,636 -0.77(-3.51%)
Dec 17, 2021 21.56 22.18 21.09 21.92 1,075,041 +0.24(+1.11%)
Dec 16, 2021 21.76 21.88 21.14 21.68 1,886,501 +0.02(+0.09%)
Dec 15, 2021 20.37 21.81 20.17 21.66 1,964,504 +1.16(+5.66%)
Dec 14, 2021 20.26 20.70 20.10 20.50 776,466 -0.03(-0.15%)
Dec 13, 2021 20.92 21.21 20.22 20.53 997,980 -0.64(-3.02%)
Dec 10, 2021 21.34 21.55 20.74 21.17 760,905 -0.08(-0.38%)
Dec 09, 2021 21.99 22.37 21.07 21.25 1,010,329 -0.74(-3.37%)
Dec 08, 2021 21.59 22.37 21.41 21.99 1,033,077 +0.55(+2.57%)
Dec 07, 2021 21.53 22.00 21.37 21.44 808,416 +0.33(+1.56%)
Dec 06, 2021 20.90 21.54 20.27 21.11 966,466 +0.08(+0.38%)
Dec 03, 2021 21.76 21.93 20.76 21.03 1,294,797 -0.75(-3.44%)
Dec 02, 2021 21.19 22.03 21.02 21.78 1,191,843 +0.44(+2.06%)
Dec 01, 2021 22.71 22.79 21.18 21.34 1,337,262 -1.06(-4.73%)
Nov 30, 2021 22.31 23.10 21.86 22.40 1,273,926 -0.24(-1.06%)
Nov 29, 2021 23.17 23.25 22.36 22.64 850,588 -0.37(-1.61%)
Nov 26, 2021 22.90 23.29 22.70 23.01 698,160 -0.40(-1.71%)
Nov 24, 2021 23.16 23.80 22.81 23.41 1,018,254 +0.04(+0.17%)
Nov 23, 2021 23.88 23.99 23.68 23.37 1,002,453 -0.50(-2.09%)
Nov 22, 2021 24.61 24.66 23.13 23.87 1,556,111 -0.71(-2.89%)
Nov 19, 2021 24.72 24.98 24.41 24.58 1,904,936 -0.40(-1.60%)
Nov 18, 2021 25.65 25.08 24.86 24.98 1,452,761 -0.79(-3.07%)
Nov 17, 2021 26.20 26.42 25.71 25.77 709,279 -0.64(-2.42%)
Nov 16, 2021 26.30 26.70 25.73 26.41 986,486 +0.09(+0.34%)
Nov 15, 2021 26.50 26.60 25.96 26.32 742,285 -0.21(-0.79%)
Nov 12, 2021 25.92 26.61 25.55 26.53 969,628 +0.58(+2.24%)
Nov 11, 2021 25.40 26.97 25.32 25.95 2,039,306 +0.49(+1.92%)
Nov 10, 2021 25.30 25.46 827,316 -0.10(-0.39%)
Nov 09, 2021 25.85 25.85 25.06 25.56 720,501 -0.29(-1.12%)
Nov 08, 2021 26.24 26.45 25.77 25.85 779,845 -0.30(-1.15%)
Nov 05, 2021 26.37 26.72 25.87 26.15 841,029 -0.38(-1.43%)
Nov 04, 2021 26.60 26.73 26.10 26.53 968,580 +0.28(+1.07%)
Nov 03, 2021 25.02 26.37 24.97 26.25 1,752,782 +1.17(+4.67%)
Nov 02, 2021 25.00 26.75 24.51 25.08 1,904,055 +0.24(+0.97%)
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.