CRSR

Corsair Gaming Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Corsair Gaming Inc CRSR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.68 -4.18% 38.55 05:51:01
Open Price Low Price High Price Close Price Previous Close
40.23
more quote information »

CRSR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.4250.1834.5840.056,833,384-10.87-22.0%
1 Month25.1051.3723.5936.903,437,55513.4553.59%
3 Months14.1851.3714.10528.962,760,61824.37171.86%
6 Months14.1851.3714.10528.962,760,61824.37171.86%
1 Year14.1851.3714.10528.962,760,61824.37171.86%
3 Years14.1851.3714.10528.962,760,61824.37171.86%
5 Years14.1851.3714.10528.962,760,61824.37171.86%

CRSR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 40.23 2.25 5.92% 38.61 42.6499 38.60 5,403,897
Nov 30 2020 37.98 -0.79 -2.04% 40.09 40.44 34.58 8,143,055
Nov 27 2020 38.77 -4.03 -9.42% 43.41 44.70 38.50 5,483,628
Nov 25 2020 42.80 -8.46 -16.5% 49.42 50.18 41.55 8,302,955
Nov 24 2020 51.26 5.94 13.11% 46.27 51.37 46.15 3,980,885
Nov 23 2020 45.32 4.99 12.37% 41.00 45.69 41.00 3,531,836
Nov 20 2020 40.33 2.43 6.41% 37.65 40.90 37.59 2,786,569
Nov 19 2020 37.90 2.81 8.01% 35.43 38.98 35.33 3,661,672
Nov 18 2020 35.09 2.99 9.31% 32.85 36.87 32.55 3,059,939
Nov 17 2020 32.10 1.84 6.08% 30.39 32.80 30.045 1,861,060
Nov 16 2020 30.26 1.08 3.7% 29.15 31.20 28.80 2,202,987
Nov 13 2020 29.18 0.83 2.93% 28.12 29.36 27.68 1,219,282
Nov 12 2020 28.35 -0.79 -2.71% 28.60 29.09 27.5301 1,259,379
Nov 11 2020 29.14 1.15 4.11% 27.99 29.50 27.84 1,949,434
Nov 10 2020 27.99 1.67 6.34% 26.66 28.25 23.59 3,155,783
Nov 09 2020 26.32 -0.76 -2.81% 27.83 28.00 24.90 2,172,708
Nov 06 2020 27.08 -0.70 -2.52% 27.47 27.97 26.58 1,303,486
Nov 05 2020 27.78 1.20 4.51% 27.50 28.74 26.2258 2,014,786
Nov 04 2020 26.58 1.59 6.36% 25.10 27.43 25.10 3,820,203
Nov 03 2020 24.99 2.02 8.79% 24.71 25.50 24.10 3,137,801
Nov 02 2020 22.97 -1.07 -4.45% 23.78 24.60 22.4201 1,616,228
See More Historical Prices »


Your Recent History
NASDAQ
CRSR
Corsair Ga..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.