Indicators

Corsair Gaming Inc (NQ: CRSR )

11.55 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	13.79	14.13	13.67	14.10	425,098	+0.27(+1.95%)
Jul 28, 2022	13.71	13.94	13.40	13.83	287,267	+0.24(+1.77%)
Jul 27, 2022	13.50	13.70	13.23	13.59	409,172	+0.27(+2.03%)
Jul 26, 2022	13.73	13.73	13.31	13.32	439,757	-0.49(-3.55%)
Jul 25, 2022	13.64	13.89	13.45	13.81	609,057	-0.04(-0.29%)
Jul 22, 2022	13.77	14.80	13.49	13.85	1,007,167	-0.63(-4.35%)
Jul 21, 2022	14.03	14.48	13.97	14.48	506,794	+0.40(+2.84%)
Jul 20, 2022	13.22	14.22	13.19	14.08	726,943	+0.89(+6.75%)
Jul 19, 2022	12.78	13.31	12.78	13.19	765,288	+0.56(+4.43%)
Jul 18, 2022	12.95	13.23	12.56	12.63	448,137	-0.03(-0.24%)
Jul 15, 2022	12.70	12.87	12.47	12.66	576,239	+0.23(+1.85%)
Jul 14, 2022	12.78	12.89	12.23	12.43	658,608	-0.48(-3.72%)
Jul 13, 2022	12.60	12.98	12.57	12.91	308,408	+0.03(+0.23%)
Jul 12, 2022	12.96	13.17	12.74	12.88	293,584	-0.08(-0.62%)
Jul 11, 2022	13.40	13.43	12.83	12.96	386,985	-0.57(-4.21%)
Jul 08, 2022	13.32	13.73	13.11	13.53	337,829	+0.07(+0.52%)
Jul 07, 2022	12.89	13.54	12.81	13.46	633,533	+0.64(+4.99%)
Jul 06, 2022	13.01	13.26	12.71	12.82	424,040	-0.30(-2.29%)
Jul 05, 2022	12.98	13.14	12.54	13.12	527,176	-0.09(-0.68%)

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.