Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
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
|
|
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 |
CRSR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 49.42 | 50.18 | 34.58 | 40.05 | 6,833,384 | -10.87 | -22.0% |
| 1 Month | 25.10 | 51.37 | 23.59 | 36.90 | 3,437,555 | 13.45 | 53.59% |
| 3 Months | 14.18 | 51.37 | 14.105 | 28.96 | 2,760,618 | 24.37 | 171.86% |
| 6 Months | 14.18 | 51.37 | 14.105 | 28.96 | 2,760,618 | 24.37 | 171.86% |
| 1 Year | 14.18 | 51.37 | 14.105 | 28.96 | 2,760,618 | 24.37 | 171.86% |
| 3 Years | 14.18 | 51.37 | 14.105 | 28.96 | 2,760,618 | 24.37 | 171.86% |
| 5 Years | 14.18 | 51.37 | 14.105 | 28.96 | 2,760,618 | 24.37 | 171.86% |
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 |
