Corsair Gaming, Inc. (BMV:CRSR)
Mexico · Delayed Price · Currency is MXN 100.00
0.00 (0.00%)
At close: Feb 26, 2026
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | - | - | - |
| Feb 26, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5.26% | 15 |
| Feb 23, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.01% | 18 |
| Feb 19, 2026 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | -17.38% | 5 |
| Feb 17, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | 36 |
| Feb 13, 2026 | 89.50 | 124.21 | 89.50 | 118.00 | 118.00 | 47.50% | 2,502 |
| Feb 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -5.88% | 1,003 |
| Feb 5, 2026 | 84.99 | 85.00 | 84.99 | 85.00 | 85.00 | 0.01% | 2,363 |
| Feb 4, 2026 | 85.00 | 85.00 | 84.99 | 84.99 | 84.99 | -0.01% | 15 |
| Feb 3, 2026 | 90.00 | 90.00 | 85.00 | 85.00 | 85.00 | -5.56% | 210 |
| Jan 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -10.00% | 44 |
| Jan 21, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 64 |
| Jan 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -9.09% | 105 |
| Jan 6, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -8.33% | 10 |
| Dec 15, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 7 |
| Dec 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 51 |
| Dec 8, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 9.09% | 80 |
| Dec 1, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 9.54% | 34 |
| Nov 24, 2025 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | -1.55% | 6 |
| Nov 20, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 10 |
| Nov 19, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -8.77% | 10 |
| Nov 14, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -5.25% | 1,001 |
| Nov 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 8 |
| Nov 7, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -4.40% | 306 |
| Nov 5, 2025 | 120.00 | 126.49 | 114.00 | 123.43 | 123.43 | -21.38% | 611 |
| Oct 30, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | 7 |
| Oct 24, 2025 | 144.00 | 157.00 | 144.00 | 157.00 | 157.00 | - | 62 |
| Oct 23, 2025 | 143.00 | 157.00 | 143.00 | 157.00 | 157.00 | 9.78% | 49 |
| Oct 7, 2025 | 150.00 | 150.00 | 143.00 | 143.01 | 143.01 | -5.91% | 91 |
| Oct 3, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -5.00% | 117 |
| Oct 1, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.44% | 10 |
| Sep 26, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.91% | 54 |