Corsair Gaming, Inc. (CRSR) NASDAQ

8.90

+0.06(+0.68%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20259.088.848.849.198.81593,465
September 04, 20258.758.968.968.968.64593,400
September 03, 20258.668.728.728.768.6484,755
September 02, 20258.618.668.668.718.56643,825
August 29, 20258.888.938.9398.68649,616
August 28, 20258.888.888.889.168.82717,020
August 27, 20258.758.848.848.878.67469,962
August 26, 20258.948.778.779.088.76815,499
August 25, 20258.848.98.99.198.76703,082
August 22, 20258.278.898.898.918.251.09M
August 21, 20258.28.248.248.288.09669,600
August 20, 20258.418.28.28.458.1726,500
August 19, 20258.598.468.468.728.44632,500
August 18, 20258.748.528.528.798.49564,279
August 15, 20258.98.748.748.978.69735,890
August 14, 20259.078.888.889.098.8738,886
August 13, 20259.359.359.359.389.18547,900
August 12, 20259.129.39.39.449.07681,619
August 11, 20258.959.039.039.368.871.08M
August 08, 20259.799.039.0310.298.691.87M
August 07, 20259.078.868.869.18.65747,222
August 06, 202598.918.919.128.85552,916
August 05, 20259.168.968.969.28.84385,336
August 04, 20258.699.069.069.078.69409,237
August 01, 20258.748.578.578.778.41544,868
July 31, 20259.059.069.069.168.99466,613
July 30, 20259.39.069.069.48.98342,900
July 29, 20259.529.289.289.649.27333,911
July 28, 20259.419.449.449.619.34412,483
July 25, 20259.349.329.329.379.26356,162
July 24, 20259.599.329.329.599.28386,183
July 23, 20259.449.669.669.769.42575,102
July 22, 20259.219.329.329.548.98797,006
July 21, 20259.39.229.229.379.18438,430
July 18, 20259.619.289.289.649.27378,665
July 17, 20259.449.479.479.629.39352,016
July 16, 20259.589.469.469.589.21511,006
July 15, 20259.869.459.459.869.42471,800
July 14, 20259.439.639.639.739.37428,881
July 11, 20259.599.559.559.679.46294,500
July 10, 20259.799.729.729.99.68320,400
July 09, 20259.649.769.769.869.51377,578
July 08, 20259.389.589.589.769.37518,088
July 07, 20259.499.329.329.689.29578,100
July 03, 20259.669.69.69.839.57288,202
July 02, 20259.439.729.729.819.36498,600
July 01, 20259.349.449.449.769.28591,437
June 30, 20259.599.439.439.599.4504,602
June 27, 20259.539.539.539.649.41949,179
June 26, 20259.369.479.479.689.24451,217
June 25, 20259.419.339.339.439.24417,107
June 24, 20259.269.399.399.439.13385,300
June 23, 20258.969.069.069.278.8496,774
June 20, 20259.319.039.039.349724,300
June 18, 20259.19.219.219.449.05414,003
June 17, 20259.229.19.19.449.07433,165
June 16, 20259.249.379.379.499.11533,501
June 13, 20259.189.059.059.279567,824
June 12, 20259.499.449.449.769.4604,900
June 11, 20259.729.619.619.839.53674,134
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved