Corsair Gaming, Inc. (BMV:CRSR)
Mexico · Delayed Price · Currency is MXN 165.50
0.00 (0.00%)
Last updated: Sep 12, 2025, 8:30 AM CST
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 162.56 | 165.50 | 162.56 | 165.50 | 165.50 | 3.44% | 526 |
| Aug 19, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -5.88% | 6 |
| Aug 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 6.31% | 9 |
| Aug 8, 2025 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | -3.67% | 13 |
| Jul 31, 2025 | 165.11 | 166.00 | 165.11 | 166.00 | 166.00 | -9.07% | 42 |
| Jul 2, 2025 | 170.00 | 183.00 | 170.00 | 182.55 | 182.55 | 14.09% | 313 |
| Jun 20, 2025 | 166.00 | 166.00 | 160.00 | 160.00 | 160.00 | -3.61% | 51 |
| May 15, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.78% | 213 |
| May 14, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 2.42% | 10 |
| May 13, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 28.91% | 12 |
| May 7, 2025 | 137.00 | 137.00 | 128.00 | 128.00 | 128.00 | -5.19% | 39 |
| Apr 29, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 14.41% | 13 |
| Apr 16, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -37.23% | 5 |
| Mar 28, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -12.76% | 10 |
| Mar 7, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | -12.04% | 22 |
| Feb 27, 2025 | 231.00 | 245.00 | 231.00 | 245.00 | 245.00 | 2.08% | 77 |