Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Corsair Gaming Inc | CRSR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.19 | 1.74% | 11.13 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 10.79 | 10.77 | 11.19 | 11.13 | 10.94 |
CRSR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.90 | 11.27 | 10.59 | 10.86 | 288,979 | 0.23 | 2.11% |
| 1 Month | 12.29 | 12.49 | 10.59 | 11.51 | 283,444 | -1.16 | -9.44% |
| 3 Months | 12.79 | 14.125 | 10.59 | 12.53 | 345,890 | -1.66 | -12.98% |
| 6 Months | 13.22 | 15.07 | 10.59 | 13.01 | 393,532 | -2.09 | -15.81% |
| 1 Year | 17.51 | 20.72 | 10.59 | 15.07 | 404,585 | -6.38 | -36.44% |
| 3 Years | 33.70 | 42.97 | 10.59 | 23.59 | 927,864 | -22.57 | -66.97% |
| 5 Years | 14.18 | 51.37 | 10.59 | 27.74 | 1,217,107 | -3.05 | -21.51% |
CRSR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 11.13 | 0.19 | 1.74% | 10.79 | 11.19 | 10.77 | 323,292 |
| Apr 24 2024 | 10.94 | -0.07 | -0.64% | 10.96 | 11.10 | 10.85 | 219,522 |
| Apr 23 2024 | 11.01 | 0.06 | 0.55% | 10.94 | 11.27 | 10.91 | 255,041 |
| Apr 22 2024 | 10.95 | 0.23 | 2.15% | 10.75 | 10.97 | 10.59 | 310,139 |
| Apr 19 2024 | 10.72 | -0.04 | -0.37% | 10.70 | 10.86 | 10.67 | 277,358 |
| Apr 18 2024 | 10.76 | -0.16 | -1.47% | 10.90 | 11.10 | 10.72 | 382,837 |
| Apr 17 2024 | 10.92 | -0.03 | -0.27% | 11.05 | 11.17 | 10.91 | 277,203 |
| Apr 16 2024 | 10.95 | -0.24 | -2.14% | 11.11 | 11.15 | 10.92 | 268,223 |
| Apr 15 2024 | 11.19 | -0.35 | -3.03% | 11.53 | 11.56 | 11.12 | 403,768 |
| Apr 12 2024 | 11.54 | -0.35 | -2.94% | 11.77 | 11.81 | 11.50 | 259,245 |
| Apr 11 2024 | 11.89 | 0.18 | 1.54% | 11.74 | 11.94 | 11.58 | 206,983 |
| Apr 10 2024 | 11.71 | -0.39 | -3.22% | 11.80 | 11.90 | 11.55 | 289,049 |
| Apr 09 2024 | 12.10 | 0.14 | 1.17% | 11.99 | 12.18 | 11.90 | 197,304 |
| Apr 08 2024 | 11.96 | 0.12 | 1.01% | 11.86 | 12.04 | 11.7316 | 198,668 |
| Apr 05 2024 | 11.84 | 0.07 | 0.59% | 11.73 | 11.86 | 11.60 | 228,891 |
| Apr 04 2024 | 11.77 | -0.32 | -2.65% | 12.23 | 12.41 | 11.73 | 252,617 |
| Apr 03 2024 | 12.09 | 0.06 | 0.50% | 11.95 | 12.17 | 11.80 | 307,070 |
| Apr 02 2024 | 12.03 | -0.18 | -1.47% | 12.10 | 12.12 | 11.86 | 405,308 |
| Apr 01 2024 | 12.21 | -0.13 | -1.05% | 12.38 | 12.4699 | 12.15 | 253,264 |
| Mar 28 2024 | 12.34 | 0.05 | 0.41% | 12.29 | 12.49 | 12.22 | 392,940 |
| Mar 27 2024 | 12.29 | 0.28 | 2.33% | 12.01 | 12.29 | 12.01 | 258,368 |
| Mar 26 2024 | 12.01 | -0.12 | -0.99% | 12.18 | 12.42 | 11.99 | 346,395 |
