Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|
| -0.435 | -1.33% | 32.165 | 12:51:54 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 32.30 | 32.00 | 33.33 | 32.60 |
CRSR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 33.71 | 34.78 | 32.00 | 33.59 | 812,347 | -1.55 | -4.58% |
| 1 Month | 32.902 | 35.86 | 29.51 | 33.05 | 1,059,910 | -0.737 | -2.24% |
| 3 Months | 40.81 | 49.60 | 28.51 | 38.41 | 2,598,810 | -8.65 | -21.18% |
| 6 Months | 20.68 | 51.37 | 19.60 | 36.36 | 2,894,050 | 11.49 | 55.54% |
| 1 Year | 14.18 | 51.37 | 14.105 | 34.98 | 2,745,934 | 17.99 | 126.83% |
| 3 Years | 14.18 | 51.37 | 14.105 | 34.98 | 2,745,934 | 17.99 | 126.83% |
| 5 Years | 14.18 | 51.37 | 14.105 | 34.98 | 2,745,934 | 17.99 | 126.83% |
CRSR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16 2021 | 32.60 | -1.56 | -4.57% | 34.35 | 34.35 | 32.52 | 944,464 |
| Apr 15 2021 | 34.16 | 0.23 | 0.68% | 34.17 | 34.39 | 33.39 | 939,215 |
| Apr 14 2021 | 33.93 | 0.22 | 0.65% | 33.55 | 34.78 | 33.51 | 777,718 |
| Apr 13 2021 | 33.71 | 0.04 | 0.12% | 33.38 | 33.98 | 33.3602 | 744,154 |
| Apr 12 2021 | 33.67 | 0.15 | 0.45% | 33.71 | 34.06 | 33.03 | 656,183 |
| Apr 09 2021 | 33.52 | -0.91 | -2.64% | 34.41 | 34.41 | 33.21 | 825,864 |
| Apr 08 2021 | 34.43 | -0.15 | -0.43% | 34.58 | 34.90 | 33.60 | 586,793 |
| Apr 07 2021 | 34.58 | -0.08 | -0.23% | 34.50 | 35.27 | 34.00 | 635,750 |
| Apr 06 2021 | 34.66 | 0.43 | 1.26% | 34.37 | 35.86 | 34.2609 | 906,000 |
| Apr 05 2021 | 34.23 | 0.36 | 1.06% | 34.50 | 34.8063 | 33.59 | 774,792 |
| Apr 01 2021 | 33.87 | 0.58 | 1.74% | 33.78 | 34.99 | 33.56 | 1,439,256 |
| Mar 31 2021 | 33.29 | 0.03 | 0.09% | 33.46 | 34.18 | 32.71 | 1,086,132 |
| Mar 30 2021 | 33.26 | 1.16 | 3.61% | 32.00 | 33.37 | 31.32 | 1,418,128 |
| Mar 29 2021 | 32.10 | 0.13 | 0.41% | 31.75 | 32.62 | 31.21 | 1,405,116 |
| Mar 26 2021 | 31.97 | -0.99 | -3.0% | 32.86 | 32.88 | 31.14 | 1,230,278 |
| Mar 25 2021 | 32.96 | 2.16 | 7.01% | 29.60 | 33.30 | 29.51 | 2,177,071 |
| Mar 24 2021 | 30.80 | -0.68 | -2.16% | 32.12 | 32.768 | 30.71 | 1,293,432 |
| Mar 23 2021 | 31.48 | -0.81 | -2.51% | 32.30 | 32.4965 | 31.32 | 1,179,308 |
| Mar 22 2021 | 32.29 | -0.11 | -0.34% | 32.902 | 33.32 | 32.0591 | 1,118,644 |
| Mar 19 2021 | 32.40 | 0.44 | 1.38% | 32.21 | 33.41 | 31.55 | 1,437,200 |
