Corsair Gaming, Inc. (CRSR) NASDAQ

5.69

-0.002(-0.04%)

Updated at January 14 02:40PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20265.965.695.695.965.68887,424
January 12, 20265.815.95.965.751.05M
January 09, 20265.745.775.775.885.531.27M
January 08, 20265.615.735.735.815.521.42M
January 07, 20265.865.645.645.95.571.48M
January 06, 20266.015.835.836.045.81.56M
January 05, 20266.09666.125.961.02M
January 02, 202666.026.026.115.93881,329
December 31, 20255.985.945.9465.89689,721
December 30, 20255.945.975.976.045.93654,317
December 29, 20256.055.955.956.145.94748,700
December 26, 20256.176.16.16.186.09724,413
December 24, 20256.136.186.186.226.12346,922
December 23, 20256.16.156.156.226.08718,900
December 22, 20256.146.176.176.336.1989,346
December 19, 20256.216.146.146.296.053.21M
December 18, 20256.286.276.276.396.22991,400
December 17, 20256.236.136.136.326.11.03M
December 16, 20256.186.186.186.296.16948,883
December 15, 20256.326.226.226.366.171.2M
December 12, 20256.526.26.26.536.2834,174
December 11, 20256.786.516.516.786.44987,574
December 10, 20256.776.816.816.926.67894,562
December 09, 20256.736.836.836.946.66669,987
December 08, 20256.616.776.776.926.581.17M
December 05, 20256.666.536.536.76.471.26M
December 04, 20256.76.76.76.786.521.07M
December 03, 20256.496.716.716.846.41.09M
December 02, 20256.376.466.466.526.32818,834
December 01, 20256.46.286.286.436.21956,432
November 28, 20256.586.526.526.846.391.29M
November 26, 20256.136.146.146.266.11.07M
November 25, 20256.096.156.156.175.921.19M
November 24, 20255.556.086.086.115.551.72M
November 21, 20255.45.545.545.65.351.08M
November 20, 20255.715.395.395.795.371.07M
November 19, 20255.85.55.55.815.431.4M
November 18, 20255.75.745.745.825.61931,753
November 17, 20256.025.775.776.055.681.25M
November 14, 20256.086.076.076.176.02802,100
November 13, 20256.466.226.226.516.14815,199
November 12, 20256.646.566.566.726.51868,379
November 11, 20256.686.526.526.816.51904,947
November 10, 20256.626.56.56.656.42909,400
November 07, 20256.146.556.556.656.11.53M
November 06, 20256.526.286.286.66.221.6M
November 05, 20256.516.536.536.76.092.13M
November 04, 20257.87.527.527.947.321.4M
November 03, 20258.178.118.118.457.94959,413
October 31, 20258.038.158.158.278689,207
October 30, 20258.157.997.998.387.98791,034
October 29, 20258.358.38.38.568.16780,728
October 28, 20258.448.348.348.518.34448,455
October 27, 20258.728.448.448.758.36497,940
October 24, 20258.558.68.68.658.51420,561
October 23, 20258.068.48.48.657.97760,242
October 22, 20258.28.048.048.297.92405,000
October 21, 20258.178.248.248.278.11392,500
October 20, 20257.978.188.188.227.92448,836
October 17, 20257.877.857.857.997.8349,683
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved