Corsair Gaming, Inc. (BMV:CRSR)
Mexico · Delayed Price · Currency is MXN 159.91
-6.09 (-3.67%)
Last updated: Aug 8, 2025
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 159.91 | 159.91 | 159.91 | 159.91 | - | -3.67% | 6 |
| Aug 7, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Aug 6, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Aug 5, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Aug 4, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Aug 1, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Jul 31, 2025 | 165.11 | 166.00 | 165.11 | 166.00 | - | -9.07% | 42 |
| Jul 30, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 29, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 28, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 25, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 24, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 23, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 22, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 21, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 18, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 17, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 16, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 15, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 14, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 11, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 10, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 9, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 8, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 7, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 4, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 3, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | - | - | - |
| Jul 2, 2025 | 170.00 | 183.00 | 170.00 | 182.55 | - | 14.09% | 313 |
| Jul 1, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | - | - | - |
| Jun 30, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | - | - | - |
| Jun 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | - | - | - |
| Jun 26, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | - | - | - |
| Jun 25, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | - | - | - |
| Jun 24, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | - | - | - |
| Jun 23, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | - | - | - |
| Jun 20, 2025 | 166.00 | 166.00 | 160.00 | 160.00 | - | -3.61% | 51 |
| Jun 19, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Jun 18, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Jun 17, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Jun 16, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Jun 13, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Jun 12, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Jun 11, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Jun 10, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Jun 9, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Jun 6, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Jun 5, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Jun 4, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Jun 3, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Jun 2, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |