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
-1.29 -3.78% 32.72 16:09:30
Open Price Low Price High Price Close Price Prev Close
33.07 31.99 33.72 32.81 34.005
more quote information »

CRSR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.8336.1431.3033.371,961,460-1.11-3.28%
1 Month34.5836.1431.3033.361,022,703-1.86-5.38%
3 Months42.6044.3628.5135.591,645,645-9.88-23.19%
6 Months27.4751.3723.5937.892,704,8795.2519.11%
1 Year14.1851.3714.10535.022,641,26118.54130.75%
3 Years14.1851.3714.10535.022,641,26118.54130.75%
5 Years14.1851.3714.10535.022,641,26118.54130.75%

CRSR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 34.005 1.42 4.34% 33.53 36.14 32.68 3,128,240
May 04 2021 32.59 -0.85 -2.54% 33.92 34.00 31.30 3,425,620
May 03 2021 33.44 0.26 0.78% 33.40 33.69 32.75 1,539,089
Apr 30 2021 33.18 -1.10 -3.21% 33.70 34.2499 32.90 930,052
Apr 29 2021 34.28 0.75 2.24% 33.83 34.35 32.73 784,300
Apr 28 2021 33.53 -0.33 -0.97% 33.86 34.38 32.62 776,263
Apr 27 2021 33.86 -0.01 -0.03% 33.86 34.43 33.57 432,417
Apr 26 2021 33.87 0.38 1.13% 33.70 34.26 33.1367 508,292
Apr 23 2021 33.49 0.48 1.45% 33.40 33.9286 32.59 454,819
Apr 22 2021 33.01 0.15 0.46% 33.35 34.00 32.81 624,806
Apr 21 2021 32.86 0.44 1.36% 31.79 33.16 31.50 519,039
Apr 20 2021 32.42 0.25 0.78% 31.80 32.705 31.3171 862,157
Apr 19 2021 32.17 -0.43 -1.32% 32.30 33.33 31.99 994,579
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
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.