Corsair Gaming Inc (NQ: CRSR )

12.38 +0.09 (+0.73%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.01 12.29 12.01 12.29 258,417 +0.28(+2.33%)
Mar 26, 2024 12.18 12.42 11.99 12.01 346,396 -0.12(-0.99%)
Mar 25, 2024 12.00 12.15 11.99 12.13 201,969 +0.10(+0.83%)
Mar 22, 2024 12.21 12.25 12.02 12.03 220,446 -0.19(-1.55%)
Mar 21, 2024 12.35 12.43 12.22 12.22 255,951 -0.07(-0.57%)
Mar 20, 2024 12.02 12.42 12.01 12.29 318,515 +0.19(+1.57%)
Mar 19, 2024 12.02 12.19 11.85 12.10 331,830 -0.06(-0.49%)
Mar 18, 2024 12.20 12.25 11.99 12.16 285,423 -0.06(-0.49%)
Mar 15, 2024 12.22 12.36 12.00 12.22 499,119 -0.09(-0.73%)
Mar 14, 2024 12.61 12.61 12.25 12.31 348,219 -0.32(-2.53%)
Mar 13, 2024 12.68 12.89 12.60 12.63 306,041 -0.10(-0.79%)
Mar 12, 2024 12.70 12.81 12.43 12.73 519,588 +0.08(+0.63%)
Mar 11, 2024 12.34 12.73 12.30 12.65 228,903 +0.24(+1.93%)
Mar 08, 2024 12.76 12.90 12.39 12.41 227,204 -0.25(-1.97%)
Mar 07, 2024 12.59 12.80 12.51 12.66 256,582 +0.19(+1.52%)
Mar 06, 2024 12.51 12.63 12.36 12.47 278,610 +0.09(+0.73%)
Mar 05, 2024 12.50 12.57 12.23 12.38 395,469 -0.20(-1.59%)
Mar 04, 2024 13.03 13.03 12.56 12.58 278,261 -0.47(-3.60%)
Mar 01, 2024 13.05 13.18 12.78 13.05 274,373 +0.10(+0.77%)
Feb 29, 2024 13.00 13.15 12.79 12.95 353,871 +0.16(+1.25%)
Feb 28, 2024 12.91 13.06 12.77 12.79 226,547 -0.25(-1.92%)
Feb 27, 2024 12.98 13.31 12.86 13.04 302,574 +0.17(+1.32%)
Feb 26, 2024 12.87 12.97 12.70 12.87 287,008 +0.02(+0.16%)
Feb 23, 2024 13.06 13.09 12.80 12.85 292,000 -0.22(-1.68%)
Feb 22, 2024 13.50 13.53 13.05 13.07 383,795 -0.33(-2.46%)
Feb 21, 2024 13.44 13.50 13.16 13.40 430,670 -0.13(-0.96%)
Feb 20, 2024 13.37 13.54 13.09 13.53 676,162 -0.01(-0.07%)
Feb 16, 2024 13.77 13.83 13.49 13.54 543,798 -0.39(-2.80%)
Feb 15, 2024 13.52 14.12 13.52 13.93 688,319 +0.19(+1.38%)
Feb 14, 2024 12.45 13.90 12.22 13.74 1,438,486 +0.92(+7.18%)
Feb 13, 2024 13.12 13.20 12.50 12.82 654,227 -0.71(-5.25%)
Feb 12, 2024 13.20 13.60 13.20 13.53 357,282 +0.29(+2.19%)
Feb 09, 2024 13.09 13.26 12.97 13.24 343,412 +0.25(+1.92%)
Feb 08, 2024 12.80 13.15 12.76 12.99 284,947 +0.18(+1.41%)
Feb 07, 2024 12.76 12.89 12.69 12.81 259,949 +0.05(+0.39%)
Feb 06, 2024 12.39 12.85 12.39 12.76 371,921 +0.35(+2.82%)
Feb 05, 2024 12.55 12.61 12.26 12.41 342,009 -0.29(-2.28%)
Feb 02, 2024 12.68 12.79 12.54 12.70 296,154 -0.15(-1.17%)
Feb 01, 2024 12.79 12.95 12.61 12.85 310,526 +0.12(+0.94%)
Jan 31, 2024 13.05 13.14 12.72 12.73 384,630 -0.34(-2.60%)
Jan 30, 2024 13.31 13.39 13.07 13.07 263,627 -0.34(-2.54%)
Jan 29, 2024 13.40 13.44 13.27 13.41 296,804 -0.05(-0.37%)
Jan 26, 2024 13.67 13.83 13.45 13.46 258,437 -0.16(-1.17%)
Jan 25, 2024 13.73 13.79 13.55 13.62 227,718 +0.07(+0.52%)
Jan 24, 2024 13.87 13.88 13.55 13.55 760,480 -0.17(-1.24%)
Jan 23, 2024 13.85 14.10 13.70 13.72 347,165 -0.04(-0.29%)
Jan 22, 2024 13.53 13.97 13.53 13.76 381,299 +0.25(+1.85%)
Jan 19, 2024 13.31 13.51 13.12 13.51 316,325 +0.27(+2.04%)
Jan 18, 2024 13.15 13.26 12.97 13.24 251,871 +0.27(+2.08%)
Jan 17, 2024 13.06 13.11 12.79 12.97 413,430 -0.32(-2.41%)
Jan 16, 2024 13.39 13.48 13.20 13.29 338,174 -0.27(-1.99%)
Jan 12, 2024 13.94 13.94 13.49 13.56 257,012 -0.21(-1.53%)
Jan 11, 2024 13.77 13.81 13.48 13.77 504,576 -0.02(-0.15%)
Jan 10, 2024 13.46 13.83 13.45 13.79 362,887 +0.37(+2.76%)
Jan 09, 2024 13.76 13.81 13.39 13.42 493,277 -0.56(-4.01%)
Jan 08, 2024 13.61 14.01 13.55 13.98 331,865 +0.39(+2.87%)
Jan 05, 2024 13.45 13.74 13.45 13.59 265,218 +0.02(+0.15%)
Jan 04, 2024 13.46 13.61 13.22 13.57 306,576 +0.09(+0.67%)
Jan 03, 2024 13.70 13.70 13.45 13.48 331,388 -0.36(-2.60%)
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.