Corsair Gaming Inc (6C2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 10.255 | -0.05 | -0.44 | 10.19 | 10.255 | 10.19 | 340 |
| 1719260820 | 10.3 | 0.01 | 0.05 | 10.324999 | 10.324999 | 10.3 | 110 |
| 1719001620 | 10.295 | -0.06 | -0.53 | 10.42 | 10.42 | 10.295 | 550 |
| 1718915160 | 10.35 | -0.2 | -1.85 | 10.285 | 10.35 | 10.1 | 4970 |
| 1718828760 | 10.545 | 0 | 0.00 | 10.545 | 10.545 | 10.545 | 0 |
| 1718742360 | 10.545 | 0.08 | 0.81 | 10.545 | 10.545 | 10.545 | 1 |
| 1718656020 | 10.46 | 0.3 | 2.95 | 10.23 | 10.46 | 10.135 | 2041 |
| 1718396820 | 10.16 | -0.28 | -2.68 | 10.3 | 10.3 | 10.16 | 590 |
| 1718310420 | 10.44 | -0.24 | -2.20 | 10.64 | 10.64 | 10.44 | 4158 |
| 1718224020 | 10.675 | 0.43 | 4.20 | 10.64 | 10.675 | 10.615 | 668 |
| 1718137620 | 10.244999 | -0.17 | -1.63 | 10.31 | 10.324999 | 10.244999 | 992 |
| 1718051220 | 10.414999 | -0.3 | -2.75 | 10.43 | 10.43 | 10.36 | 271 |
| 1717792020 | 10.71 | 0.02 | 0.19 | 10.695 | 10.795 | 10.69 | 169 |
| 1717705620 | 10.69 | -0.03 | -0.23 | 10.735 | 10.735 | 10.69 | 331 |
| 1717619220 | 10.715 | 0.14 | 1.28 | 10.635 | 10.715 | 10.529999 | 36 |
| 1717532820 | 10.58 | -0.13 | -1.21 | 10.58 | 10.58 | 10.58 | 5 |
| 1717446420 | 10.71 | 0.25 | 2.34 | 10.66 | 10.79 | 10.605 | 352 |
| 1717187220 | 10.465 | -0.11 | -1.04 | 10.465 | 10.465 | 10.465 | 55 |
| 1717100820 | 10.574999 | 0.07 | 0.71 | 10.529999 | 10.574999 | 10.529999 | 178 |
| 1717014420 | 10.5 | -0.31 | -2.87 | 10.545 | 10.56 | 10.5 | 357 |
| 1716928020 | 10.81 | 0.47 | 4.55 | 10.49 | 10.81 | 10.49 | 1016 |
| 1716841620 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1716582420 | 10.34 | 0.12 | 1.12 | 10.34 | 10.34 | 10.34 | 200 |
| 1716496020 | 10.225 | -0.36 | -3.36 | 10.699999 | 10.72 | 10.225 | 1223 |
| 1716409620 | 10.58 | 0.01 | 0.05 | 10.57 | 10.585 | 10.57 | 1766 |
| 1716323160 | 10.574999 | 0.06 | 0.62 | 10.58 | 10.664999 | 10.525 | 169 |
| 1716236760 | 10.51 | 0.22 | 2.14 | 10.315 | 10.51 | 10.315 | 1337 |
| 1715977620 | 10.289999 | -0.09 | -0.87 | 10.285 | 10.289999 | 10.265 | 736 |
| 1715891220 | 10.38 | 0.23 | 2.22 | 10.324999 | 10.38 | 10.235 | 1570 |
| 1715804820 | 10.154999 | -0.11 | -1.07 | 10.24 | 10.24 | 10.154999 | 1133 |
| 1715718420 | 10.265 | 0.15 | 1.48 | 10.01 | 10.275 | 9.93 | 3065 |
| 1715631960 | 10.115 | 0.02 | 0.15 | 10.015 | 10.265 | 9.962 | 1722 |
| 1715372820 | 10.1 | 0.12 | 1.22 | 10.025 | 10.455 | 10.025 | 3947 |
| 1715286420 | 9.978 | -0.17 | -1.65 | 10.07 | 10.525 | 9.978 | 5484 |
| 1715200020 | 10.145 | -0.84 | -7.60 | 10.494999 | 10.494999 | 9.8699999 | 2633 |
| 1715113620 | 10.98 | 0.16 | 1.43 | 10.875 | 10.98 | 10.875 | 60 |
| 1715027220 | 10.825 | 0.1 | 0.98 | 10.85 | 10.88 | 10.76 | 542 |
| 1714768020 | 10.72 | 0.17 | 1.61 | 10.93 | 10.93 | 10.72 | 109 |
| 1714681560 | 10.55 | 0.08 | 0.76 | 10.555 | 10.555 | 10.465 | 99 |
| 1714508820 | 10.47 | -0.15 | -1.37 | 10.485 | 10.485 | 10.47 | 200 |
| 1714422420 | 10.615 | 0.1 | 0.90 | 10.529999 | 10.635 | 10.199999 | 21850 |
| 1714163220 | 10.52 | 0.17 | 1.64 | 10.445 | 10.52 | 10.445 | 7 |
| 1714076760 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1713990360 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1713903960 | 10.35 | 0.13 | 1.27 | 10.35 | 10.35 | 10.35 | 45 |
| 1713817560 | 10.22 | 0.1 | 0.99 | 10.06 | 10.26 | 10.035 | 1275 |
| 1713558420 | 10.119999 | -0.07 | -0.64 | 9.98 | 10.119999 | 9.98 | 1462 |
| 1713472020 | 10.185 | -0.09 | -0.88 | 10.215 | 10.215 | 10.185 | 292 |
| 1713385620 | 10.275 | -0.04 | -0.39 | 10.32 | 10.32 | 10.255 | 149 |
| 1713299220 | 10.315 | -0.38 | -3.60 | 10.57 | 10.57 | 10.315 | 412 |
| 1713212820 | 10.699999 | -0.2 | -1.79 | 10.82 | 10.84 | 10.699999 | 682 |
| 1712953620 | 10.895 | -0.08 | -0.68 | 11.03 | 11.03 | 10.895 | 363 |
| 1712867220 | 10.97 | 0.02 | 0.18 | 10.94 | 10.97 | 10.94 | 87 |
| 1712780760 | 10.95 | -0.21 | -1.84 | 11.215 | 11.215 | 10.95 | 388 |
| 1712694360 | 11.155 | 0.1 | 0.90 | 10.975 | 11.155 | 10.96 | 690 |
| 1712607960 | 11.055 | 0.22 | 1.98 | 10.95 | 11.055 | 10.95 | 167 |
| 1712348820 | 10.84 | -0.34 | -3.00 | 10.84 | 10.84 | 10.84 | 100 |
| 1712262360 | 11.175 | 0.01 | 0.09 | 11.14 | 11.175 | 11.13 | 751 |
| 1712175960 | 11.165 | 0.01 | 0.13 | 11.2 | 11.205 | 11.09 | 905 |
| 1712089560 | 11.15 | -0.24 | -2.11 | 11.315 | 11.415 | 11.015 | 1250 |
| 1711661160 | 11.39 | 0.17 | 1.52 | 11.335 | 11.51 | 11.335 | 1789 |
| 1711574760 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 0 |
| 1711488360 | 11.22 | 0.14 | 1.26 | 11.085 | 11.22 | 11.055 | 353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
