Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corsair Gaming, Inc. - Common Stock (NQ:CRSR)

6.880 -0.110 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 6.810 6.975 6.720 6.880 1,238,733 -0.11(-1.57%)
May 05, 2025 7.120 7.341 6.975 6.990 805,552 -0.25(-3.45%)
May 02, 2025 7.180 7.360 7.130 7.240 550,093 +0.22(+3.13%)
May 01, 2025 7.190 7.300 7.015 7.020 707,457 -0.06(-0.85%)
Apr 30, 2025 7.120 7.170 6.980 7.080 842,866 -0.33(-4.45%)
Apr 29, 2025 7.400 7.500 7.260 7.410 660,505 -0.01(-0.20%)
Apr 28, 2025 7.440 7.680 7.275 7.425 757,305 -0.02(-0.20%)
Apr 25, 2025 7.000 7.470 6.891 7.440 738,356 +0.34(+4.79%)
Apr 24, 2025 6.640 7.110 6.490 7.100 930,924 +0.50(+7.58%)
Apr 23, 2025 6.410 6.950 6.390 6.600 2,475,655 +0.57(+9.45%)
Apr 22, 2025 5.900 6.120 5.770 6.030 1,109,870 +0.24(+4.15%)
Apr 21, 2025 5.870 5.880 5.640 5.790 1,127,987 -0.24(-3.98%)
Apr 17, 2025 6.040 6.130 5.830 6.030 1,056,941 +0.00(+0.00%)
Apr 16, 2025 6.190 6.270 5.880 6.030 1,089,326 -0.28(-4.44%)
Apr 15, 2025 6.310 6.595 6.250 6.310 1,207,433 -0.02(-0.32%)
Apr 14, 2025 6.540 6.700 6.255 6.330 1,594,594 +0.14(+2.26%)
Apr 11, 2025 6.120 6.250 5.920 6.190 1,153,661 +0.03(+0.49%)
Apr 10, 2025 6.620 6.720 6.060 6.160 1,228,828 -0.86(-12.25%)
Apr 09, 2025 6.010 7.095 5.795 7.020 1,824,036 +0.94(+15.46%)
Apr 08, 2025 6.980 6.980 5.890 6.080 1,444,990 -0.50(-7.60%)
Apr 07, 2025 6.360 7.000 6.110 6.580 1,649,157 -0.09(-1.35%)
Apr 04, 2025 6.910 7.055 6.150 6.670 1,482,253 -0.70(-9.50%)
Apr 03, 2025 8.260 8.390 7.350 7.370 956,267 -1.58(-17.65%)
Apr 02, 2025 8.630 9.045 8.550 8.950 470,489 +0.10(+1.13%)
Apr 01, 2025 8.820 8.970 8.530 8.850 680,201 -0.01(-0.11%)
Mar 31, 2025 8.860 8.990 8.602 8.860 774,260 -0.25(-2.74%)
Mar 28, 2025 9.620 9.670 9.100 9.110 595,249 -0.56(-5.79%)
Mar 27, 2025 9.800 9.930 9.635 9.670 616,393 -0.29(-2.91%)
Mar 26, 2025 10.06 10.41 9.850 9.960 511,228 -0.08(-0.80%)
Mar 25, 2025 10.16 10.16 9.860 10.04 831,497 -0.04(-0.40%)
Mar 24, 2025 10.23 10.23 9.925 10.08 884,784 +0.01(+0.10%)
Mar 21, 2025 9.770 10.09 9.570 10.07 1,460,363 +0.13(+1.31%)
Mar 20, 2025 10.10 10.32 9.895 9.940 624,002 -0.33(-3.21%)
Mar 19, 2025 10.08 10.48 9.940 10.27 743,707 +0.25(+2.50%)
Mar 18, 2025 10.20 10.26 9.970 10.02 656,425 -0.28(-2.72%)
Mar 17, 2025 10.52 10.60 10.17 10.30 887,037 -0.22(-2.09%)
Mar 14, 2025 10.11 10.59 10.04 10.52 891,252 +0.55(+5.52%)
Mar 13, 2025 10.83 10.84 9.900 9.970 840,412 -0.89(-8.20%)
Mar 12, 2025 11.14 11.42 10.69 10.86 1,172,325 -0.04(-0.37%)
Mar 11, 2025 10.83 11.07 10.59 10.90 1,108,775 +0.07(+0.65%)
Mar 10, 2025 10.84 11.04 10.51 10.83 1,080,827 -0.39(-3.48%)
Mar 07, 2025 10.92 11.27 10.63 11.22 922,348 +0.15(+1.36%)
Mar 06, 2025 11.12 11.62 11.02 11.07 842,123 -0.39(-3.40%)
Mar 05, 2025 11.11 11.53 10.99 11.46 743,980 +0.44(+3.99%)
Mar 04, 2025 10.75 11.38 10.65 11.02 1,210,072 +0.05(+0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.