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 | -0.755 | -6.72605790646 | 11.225 | 11.595 | 10.675 | 1835 | 11.05466925 | DE |
| 4 | 1.776 | 20.4278812974 | 8.694 | 12.395 | 8.5399999 | 1892 | 10.80000662 | DE |
| 12 | 3.342 | 46.8855218855 | 7.128 | 12.395 | 6.008 | 1689 | 8.64841735 | DE |
| 26 | 4.47 | 74.5 | 6 | 12.395 | 5.0999999 | 1359 | 7.60311174 | DE |
| 52 | -1.53 | -12.75 | 12 | 12.395 | 5.0999999 | 1304 | 8.44983635 | DE |
| 156 | -3.395 | -24.4861161197 | 13.865 | 14.845 | 5.0999999 | 1027 | 9.08528038 | DE |
| 260 | -3.395 | -24.4861161197 | 13.865 | 14.845 | 5.0999999 | 1027 | 9.08528038 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741037220 | 10.699999 | -0.52 | -4.59 | 11.37 | 11.37 | 10.675 | 899 |
| 1740778020 | 11.215 | -0.38 | -3.28 | 10.92 | 11.215 | 10.92 | 650 |
| 1740691620 | 11.595 | 0.55 | 4.98 | 11.58 | 11.595 | 11.495 | 56 |
| 1740605220 | 11.045 | 0.16 | 1.52 | 10.96 | 11.1 | 10.96 | 2501 |
| 1740518820 | 10.88 | -0.27 | -2.42 | 10.98 | 11.11 | 10.88 | 2516 |
| 1740432420 | 11.15 | -0.04 | -0.36 | 11.225 | 11.29 | 10.96 | 3453 |
| 1740173220 | 11.19 | -0.83 | -6.87 | 12.005 | 12.395 | 11.19 | 1708 |
| 1740086820 | 12.015 | -0.12 | -0.95 | 11.88 | 12.015 | 11.88 | 505 |
| 1740000420 | 12.13 | 0.53 | 4.57 | 11.565 | 12.13 | 11.46 | 1284 |
| 1739914020 | 11.6 | 0.05 | 0.48 | 11.605 | 11.795 | 11.6 | 2457 |
| 1739827620 | 11.545 | -0.19 | -1.62 | 11.67 | 11.67 | 11.545 | 136 |
| 1739568420 | 11.735 | -0.2 | -1.63 | 11.6 | 11.865 | 11.6 | 5362 |
| 1739482020 | 11.93 | 2.47 | 26.11 | 9.174 | 11.93 | 9.074 | 4235 |
| 1739395620 | 9.46 | -0.18 | -1.91 | 9.646 | 9.646 | 9.374 | 69 |
| 1739309220 | 9.644 | 0.3 | 3.25 | 9.502 | 9.754 | 9.356 | 4597 |
| 1739222820 | 9.34 | -0.04 | -0.47 | 9.048 | 9.34 | 8.972 | 830 |
| 1738963620 | 9.384 | 0 | 0.00 | 9.384 | 9.384 | 9.384 | 0 |
| 1738877220 | 9.384 | -0.02 | -0.17 | 9.342 | 9.4 | 9.342 | 315 |
| 1738790820 | 9.4 | 0.33 | 3.64 | 9.132 | 9.48 | 9.096 | 678 |
| 1738704420 | 9.07 | 0.32 | 3.61 | 8.876 | 9.084 | 8.876 | 751 |
| 1738618020 | 8.754 | -0.09 | -1.04 | 8.694 | 8.754 | 8.5399999 | 3850 |
| 1738358820 | 8.846 | -0.03 | -0.34 | 8.956 | 9.246 | 8.6999999 | 1803 |
| 1738272420 | 8.876 | -0.02 | -0.22 | 9.0779999 | 9.0779999 | 8.842 | 246 |
| 1738186020 | 8.896 | 0.61 | 7.31 | 8.55 | 9.0459999 | 8.55 | 463 |
| 1738099620 | 8.2899999 | 0.05 | 0.58 | 8.506 | 8.506 | 8.2899999 | 680 |
| 1738013220 | 8.242 | -0.26 | -3.10 | 8.436 | 8.486 | 8.242 | 896 |
| 1737754020 | 8.506 | -0.43 | -4.81 | 9 | 9.154 | 8.506 | 6104 |
| 1737667620 | 8.936 | 0.44 | 5.13 | 8.608 | 9.154 | 8.426 | 1085 |
| 1737581220 | 8.5 | 0.16 | 1.92 | 8.376 | 8.8 | 8.376 | 511 |
| 1737494820 | 8.34 | 0.36 | 4.49 | 8 | 8.34 | 7.888 | 1086 |
| 1737408420 | 7.982 | 0.06 | 0.78 | 8.108 | 8.116 | 7.982 | 253 |
| 1737149220 | 7.92 | 0.21 | 2.70 | 7.814 | 7.92 | 7.73 | 1241 |
| 1737062820 | 7.712 | -0.11 | -1.41 | 7.98 | 7.98 | 7.712 | 1169 |
| 1736976420 | 7.822 | 0.56 | 7.74 | 7.544 | 7.848 | 7.544 | 2321 |
| 1736890020 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1736803620 | 7.26 | -0.05 | -0.71 | 7.344 | 7.344 | 7.26 | 3674 |
| 1736544420 | 7.312 | -0.02 | -0.22 | 7.068 | 7.312 | 7.068 | 896 |
| 1736458020 | 7.328 | 0.05 | 0.63 | 7.328 | 7.328 | 7.328 | 82 |
| 1736371620 | 7.282 | -0.06 | -0.76 | 7.412 | 7.49 | 7.162 | 552 |
| 1736285220 | 7.338 | 0.06 | 0.82 | 7.292 | 7.338 | 7.292 | 5 |
| 1736198820 | 7.278 | 0.39 | 5.72 | 6.918 | 7.278 | 6.844 | 1013 |
| 1735939620 | 6.884 | 0.29 | 4.33 | 6.78 | 6.884 | 6.77 | 587 |
| 1735853220 | 6.598 | 0.38 | 6.04 | 6.37 | 6.794 | 6.37 | 1928 |
| 1735594020 | 6.222 | -0.02 | -0.35 | 6.222 | 6.28 | 6.222 | 757 |
| 1735334820 | 6.244 | 0.16 | 2.56 | 6.258 | 6.282 | 6.23 | 969 |
| 1734989220 | 6.088 | 0.04 | 0.73 | 6.078 | 6.088 | 6.008 | 294 |
| 1734730020 | 6.0439999 | -0.12 | -1.95 | 6.152 | 6.26 | 6.0439999 | 11879 |
| 1734643620 | 6.164 | -0.13 | -2.07 | 6.3179999 | 6.416 | 6.164 | 2346 |
| 1734557220 | 6.2939999 | -0.39 | -5.78 | 6.692 | 6.82 | 6.2939999 | 2133 |
| 1734470820 | 6.68 | -0.09 | -1.33 | 6.824 | 6.824 | 6.68 | 1769 |
| 1734384420 | 6.77 | -0.56 | -7.67 | 6.944 | 6.944 | 6.77 | 992 |
| 1734125220 | 7.332 | -0.08 | -1.05 | 7.408 | 7.408 | 7.332 | 240 |
| 1734038820 | 7.41 | 0.11 | 1.51 | 7.246 | 7.48 | 7.246 | 1132 |
| 1733952420 | 7.3 | -0.07 | -0.90 | 7.55 | 7.55 | 7.29 | 250 |
| 1733866020 | 7.366 | -0.34 | -4.46 | 7.636 | 7.722 | 7.366 | 1802 |
| 1733779620 | 7.71 | 0.58 | 8.10 | 7.128 | 7.71 | 7.034 | 2406 |
| 1733520420 | 7.132 | -0.16 | -2.22 | 7.232 | 7.232 | 7.132 | 220 |
| 1733434020 | 7.294 | -0.11 | -1.43 | 7.306 | 7.31 | 7.156 | 422 |
| 1733347620 | 7.4 | 0.05 | 0.74 | 7.44 | 7.6 | 7.4 | 2105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
