NasdaqGS - Nasdaq Real Time Price USD

Corsair Gaming, Inc. (CRSR)

8.79
-0.22
(-2.44%)
At close: May 30 at 4:00:00 PM EDT
8.71
-0.08
(-0.91%)
After hours: May 30 at 6:14:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 20258.838.988.698.798.79665,500
May 29, 20259.219.218.859.019.01674,400
May 28, 20259.019.138.818.978.97600,200
May 27, 20258.499.058.329.009.00758,500
May 23, 20257.988.307.918.238.23641,200
May 22, 20258.228.368.138.328.32540,400
May 21, 20258.488.598.268.308.30676,300
May 20, 20258.708.708.548.618.61510,500
May 19, 20258.128.728.058.698.69802,600
May 16, 20258.538.648.338.468.46637,400
May 15, 20258.658.728.408.548.54550,600
May 14, 20258.818.968.668.748.74895,500
May 13, 20258.388.868.318.818.811,023,600
May 12, 20258.258.528.188.338.331,094,200
May 9, 20257.527.817.417.557.55929,300
May 8, 20257.017.506.887.467.461,345,200
May 7, 20257.007.556.186.866.862,727,100
May 6, 20256.816.976.726.886.881,239,100
May 5, 20257.127.346.976.996.99805,500
May 2, 20257.187.367.137.247.24550,100
May 1, 20257.197.307.017.027.02707,400
Apr 30, 20257.127.176.987.087.08842,900
Apr 29, 20257.407.507.267.417.41660,500
Apr 28, 20257.447.687.287.437.43757,300
Apr 25, 20257.007.476.897.447.44738,300
Apr 24, 20256.647.116.497.107.10930,900
Apr 23, 20256.416.956.396.606.602,475,700
Apr 22, 20255.906.125.776.036.031,110,100
Apr 21, 20255.875.885.645.795.791,128,000
Apr 17, 20256.046.135.836.036.031,056,900
Apr 16, 20256.196.275.886.036.031,087,300
Apr 15, 20256.316.596.256.316.311,207,700
Apr 14, 20256.546.706.266.336.331,594,500
Apr 11, 20256.126.255.926.196.191,153,600
Apr 10, 20256.626.726.066.166.161,228,700
Apr 9, 20256.017.095.807.027.021,823,800
Apr 8, 20256.986.985.896.086.081,447,100
Apr 7, 20256.367.156.116.586.581,649,000
Apr 4, 20256.917.056.156.766.761,482,100
Apr 3, 20258.268.397.357.377.37956,200
Apr 2, 20258.639.058.558.958.95470,600
Apr 1, 20258.828.978.538.858.85680,200
Mar 31, 20258.868.998.608.868.86774,200
Mar 28, 20259.629.679.109.119.11595,100
Mar 27, 20259.809.939.649.679.67616,400
Mar 26, 202510.0610.419.859.969.96510,500
Mar 25, 202510.1610.169.8610.0410.04831,500
Mar 24, 202510.2310.239.9310.0810.08884,800
Mar 21, 20259.7710.099.5710.0710.071,460,000
Mar 20, 202510.1010.329.909.949.94624,000
Mar 19, 202510.0810.489.9410.2710.27743,600
Mar 18, 202510.2010.269.9710.0210.02656,400
Mar 17, 202510.5210.6010.1710.3010.30887,000
Mar 14, 202510.1110.5910.0410.5210.52891,100
Mar 13, 202510.8310.849.909.979.97840,200
Mar 12, 202511.1411.4210.6910.8610.861,172,300
Mar 11, 202510.8311.0710.5910.9010.901,108,800
Mar 10, 202510.8411.0410.5110.8310.831,080,900
Mar 7, 202510.9211.2710.6311.2211.22922,200
Mar 6, 202511.1211.6211.0211.0711.07862,300
Mar 5, 202511.1111.5310.9911.4611.46744,500
Mar 4, 202510.7511.3810.6511.0211.021,210,100
Mar 3, 202511.7912.0010.8410.9710.971,148,900
Feb 28, 202511.2011.9811.1111.7411.741,398,800
Feb 27, 202512.2012.3511.3711.3911.391,348,300
Feb 26, 202511.4812.0411.4312.0312.031,326,300
Feb 25, 202511.6811.8911.2711.3911.39828,500
Feb 24, 202511.8211.9211.4211.6111.611,187,100
Feb 21, 202512.6213.0211.6611.8211.821,484,200
Feb 20, 202512.2612.5612.2212.5312.531,117,500
Feb 19, 202512.0812.7011.9412.5112.511,265,900
Feb 18, 202512.5712.8012.1112.2312.231,724,400
Feb 14, 202512.5712.6012.0812.4212.421,833,500
Feb 13, 202510.0712.6010.0712.5112.515,445,800
Feb 12, 20259.7510.229.549.949.941,597,100
Feb 11, 20259.7510.229.729.959.951,477,700
Feb 10, 20259.479.759.339.759.751,555,200
Feb 7, 20259.669.668.949.259.251,331,200
Feb 6, 20259.639.899.489.619.611,315,700
Feb 5, 20259.589.929.579.639.63813,900
Feb 4, 20259.159.539.109.519.51770,600
Feb 3, 20258.819.188.689.119.111,113,300
Jan 31, 20259.229.689.099.169.16999,500
Jan 30, 20259.429.499.139.299.29773,400
Jan 29, 20258.999.478.939.349.341,225,400
Jan 28, 20258.809.018.448.888.881,495,300
Jan 27, 20258.849.048.628.778.77663,400
Jan 24, 20259.479.638.909.159.151,362,000
Jan 23, 20258.819.648.669.359.351,835,200
Jan 22, 20258.779.318.678.938.931,174,200
Jan 21, 20258.358.848.178.748.74958,700
Jan 17, 20258.098.347.998.328.32887,200
Jan 16, 20258.258.347.937.977.971,372,600
Jan 15, 20257.848.247.808.238.231,074,900
Jan 14, 20257.547.797.527.647.64529,100
Jan 13, 20257.457.537.187.467.46673,900
Jan 10, 20257.437.617.247.587.58600,300
Jan 8, 20257.527.567.157.547.54467,300
Jan 7, 20257.597.957.507.687.68676,100
Jan 6, 20257.227.587.207.577.57549,300
Jan 3, 20257.027.136.927.097.09428,100
Jan 2, 20256.627.056.616.986.98587,400
Dec 31, 20246.636.706.446.616.61531,900
Dec 30, 20246.446.676.366.606.60509,700
Dec 27, 20246.656.676.496.556.55412,200
Dec 26, 20246.386.726.326.716.71455,400
Dec 24, 20246.366.496.306.416.41176,000
Dec 23, 20246.276.506.256.396.39460,500
Dec 20, 20246.366.596.266.276.271,292,500
Dec 19, 20246.676.796.386.476.47788,100
Dec 18, 20247.097.216.496.606.60716,700
Dec 17, 20247.057.166.907.047.04441,900
Dec 16, 20247.207.226.997.137.13459,200
Dec 13, 20247.687.827.247.267.26392,500
Dec 12, 20247.597.877.587.687.68368,500
Dec 11, 20247.967.977.557.657.65537,200
Dec 10, 20248.048.067.737.967.96427,400
Dec 9, 20247.518.217.488.058.05538,600
Dec 6, 20247.657.747.447.487.48328,500
Dec 5, 20247.767.777.477.597.59494,200
Dec 4, 20247.868.097.757.757.75435,500
Dec 3, 20247.937.967.657.847.84667,100
Dec 2, 20247.388.027.387.997.99651,400
Nov 29, 20247.347.417.297.357.35232,300
Nov 27, 20247.337.547.267.317.31322,100
Nov 26, 20247.437.487.247.317.31471,900
Nov 25, 20247.477.847.387.647.64599,500
Nov 22, 20247.257.587.217.387.38617,400
Nov 21, 20246.827.246.777.227.22430,200
Nov 20, 20246.566.776.546.756.75317,000
Nov 19, 20246.476.646.436.596.59331,000
Nov 18, 20246.746.796.436.596.59426,900
Nov 15, 20246.906.916.636.706.70457,400
Nov 14, 20246.906.936.666.896.89707,200
Nov 13, 20247.087.116.876.906.90463,800
Nov 12, 20246.977.206.847.097.09806,100
Nov 11, 20246.557.166.377.057.051,077,500
Nov 8, 20246.876.936.286.546.54874,300
Nov 7, 20246.187.186.006.856.851,260,500
Nov 6, 20247.057.286.957.127.12710,500
Nov 5, 20246.686.916.686.886.88511,100
Nov 4, 20246.706.956.666.706.70387,700
Nov 1, 20246.526.776.486.716.71375,800
Oct 31, 20246.586.586.366.416.41312,700
Oct 30, 20246.646.806.606.606.60248,600
Oct 29, 20246.566.796.456.746.74345,900
Oct 28, 20246.416.676.356.636.63347,300
Oct 25, 20246.356.486.286.306.30293,800
Oct 24, 20246.306.446.276.326.32348,900
Oct 23, 20246.506.516.216.306.30346,000
Oct 22, 20246.496.626.436.556.55271,300
Oct 21, 20246.656.666.416.536.53363,000
Oct 18, 20246.826.846.606.676.67325,400
Oct 17, 20246.666.776.566.756.75284,000
Oct 16, 20246.766.896.646.666.66303,300
Oct 15, 20246.786.826.616.726.72327,700
Oct 14, 20246.936.946.746.816.81286,600
Oct 11, 20246.657.086.616.946.94403,600
Oct 10, 20246.716.726.516.696.69705,100
Oct 9, 20247.077.076.816.826.82292,300
Oct 8, 20247.147.277.077.087.08416,500
Oct 7, 20247.187.277.107.157.15503,600
Oct 4, 20247.287.407.017.217.21473,500
Oct 3, 20246.817.116.757.107.10450,200
Oct 2, 20246.906.976.796.926.92494,800
Oct 1, 20246.886.956.706.766.76385,100
Sep 30, 20246.957.096.916.966.96535,900
Sep 27, 20246.797.066.747.027.02571,200
Sep 26, 20246.506.726.456.676.67411,600
Sep 25, 20246.436.446.326.376.37313,700
Sep 24, 20246.616.636.426.486.48368,800
Sep 23, 20246.686.686.426.516.51402,900
Sep 20, 20246.526.726.456.666.66977,800
Sep 19, 20246.666.666.506.536.53344,700
Sep 18, 20246.606.786.386.406.40408,400
Sep 17, 20246.676.796.516.576.57567,800
Sep 16, 20246.306.536.186.526.52543,300
Sep 13, 20245.916.305.906.286.28483,200
Sep 12, 20245.815.895.655.835.83467,000
Sep 11, 20245.725.855.595.815.81622,000
Sep 10, 20246.076.095.625.715.71816,400
Sep 9, 20246.036.225.996.076.07433,600
Sep 6, 20246.106.145.966.036.03430,500
Sep 5, 20246.186.266.046.116.11389,300
Sep 4, 20246.356.396.156.186.18509,500
Sep 3, 20246.836.906.356.426.42643,900
Aug 30, 20247.147.206.946.976.97514,000
Aug 29, 20247.037.246.797.097.09688,900
Aug 28, 20246.816.826.566.776.77588,000
Aug 27, 20246.736.896.686.876.87408,200
Aug 26, 20246.826.836.636.826.82489,800
Aug 23, 20246.536.826.536.796.79533,600
Aug 22, 20246.636.696.446.466.46555,400
Aug 21, 20246.436.666.416.606.60595,500
Aug 20, 20246.516.536.286.386.38476,200
Aug 19, 20246.536.586.426.556.55670,200
Aug 16, 20246.496.606.456.556.55543,800
Aug 15, 20246.366.606.316.556.55609,100
Aug 14, 20246.686.696.146.206.20646,100
Aug 13, 20246.186.726.126.696.69970,600
Aug 12, 20246.186.245.986.096.09681,000
Aug 9, 20246.476.476.116.166.16774,900
Aug 8, 20246.116.476.086.456.45683,500
Aug 7, 20246.566.566.016.046.04826,200
Aug 6, 20246.026.375.826.376.371,201,700
Aug 5, 20245.996.185.626.036.031,687,300
Aug 2, 20247.217.246.386.416.411,330,400
Aug 1, 20248.198.247.687.897.89717,200
Jul 31, 20248.188.408.088.218.21559,900
Jul 30, 20248.358.427.968.058.05620,000
Jul 29, 20248.208.388.138.348.34819,600
Jul 26, 20248.218.228.008.218.21517,700
Jul 25, 20247.978.187.838.058.05588,200
Jul 24, 20248.088.277.967.977.97544,500
Jul 23, 20248.408.478.128.148.14927,100
Jul 22, 20248.568.708.398.478.47712,000
Jul 19, 20248.848.858.128.578.572,232,200
Jul 18, 202410.1510.389.689.729.72518,400
Jul 17, 202410.3310.4510.1010.2410.24365,300
Jul 16, 202410.3910.5610.3710.4910.49462,600
Jul 15, 202410.3310.3610.1510.2810.28409,800
Jul 12, 202410.1910.3410.1010.3110.31332,700
Jul 11, 202410.0510.259.9710.0610.06452,900
Jul 10, 202410.0310.089.809.879.87319,900
Jul 9, 202410.2310.239.9310.0010.00448,400
Jul 8, 202410.1110.3310.0910.2510.25409,000
Jul 5, 202410.3310.3310.0510.0710.07503,700
Jul 3, 202410.3610.4210.2810.3710.37173,900
Jul 2, 202410.5110.5910.3010.3210.32373,300
Jul 1, 202411.0611.1110.4510.4810.48399,900
Jun 28, 202411.4011.4111.0311.0411.042,397,200
Jun 27, 202411.1611.3311.1111.3211.32306,000
Jun 26, 202410.9811.1210.9311.1111.11339,300
Jun 25, 202410.9111.0510.8311.0211.02319,500
Jun 24, 202411.1011.2410.9810.9810.98364,500
Jun 21, 202411.1111.1611.0011.1011.10748,900
Jun 20, 202410.9111.1410.9111.0911.09340,100
Jun 18, 202411.2111.3910.9911.0011.00276,800
Jun 17, 202410.8011.2710.8011.2511.25309,000
Jun 14, 202411.1011.1210.8210.8910.89393,700
Jun 13, 202411.4611.5811.1711.2211.22274,700
Jun 12, 202411.4311.6911.3611.4811.48437,800
Jun 11, 202411.0311.2610.9511.1411.14284,700
Jun 10, 202411.1711.2311.0711.1611.16270,600
Jun 7, 202411.5911.6711.2711.3211.32266,800
Jun 6, 202411.6611.7911.6211.7311.73200,100
Jun 5, 202411.5111.7411.4911.7311.73226,500
Jun 4, 202411.5911.5911.3611.4511.45271,900
Jun 3, 202411.6911.8911.4011.7211.72427,500
May 31, 202411.5611.7311.3111.5911.59397,400

Related Tickers

CRCT Cricut, Inc.
6.06
+2.54%
 
LOGI Logitech International S.A.
82.76
-2.74%
 
SSYS Stratasys Ltd.
10.33
-1.53%
 
SNDK Sandisk Corporation
37.69
-2.36%
 
STX Seagate Technology Holdings plc
117.94
-0.17%
 
PSTG Pure Storage, Inc.
53.59
-0.09%
 
WDC Western Digital Corporation
51.55
-1.90%
 
NTAP NetApp, Inc.
99.16
-0.05%
 
QMCO Quantum Corporation
11.87
-5.04%
 
HPQ HP Inc.
24.90
-0.20%