Corsair Gaming, Inc. (BMV:CRSR)
Mexico · Delayed Price · Currency is MXN 220.00
+14.00 (6.80%)
At close: Sep 3, 2026
BMV:CRSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 6.80% | 18 |
| Sep 3, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 2.49% | 11 |
| Aug 27, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 5.24% | 44 |
| Aug 26, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 3.24% | 19 |
| Aug 24, 2026 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | -7.50% | 14 |
| Aug 20, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -11.89% | 10 |
| Aug 13, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -6.24% | 46 |
| Aug 11, 2026 | 242.11 | 242.11 | 242.11 | 242.11 | 242.11 | -1.76% | 10 |
| Aug 7, 2026 | 191.00 | 247.00 | 191.00 | 246.46 | 246.46 | 33.95% | 6,466 |
| Jul 28, 2026 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 12.15% | 34 |
| Jul 13, 2026 | 164.07 | 164.07 | 164.07 | 164.07 | 164.07 | - | 5 |
| Jul 9, 2026 | 164.07 | 164.07 | 164.07 | 164.07 | 164.07 | 7.10% | 22 |
| Jul 7, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | 6.39% | 975 |
| Jul 6, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -13.25% | 25 |
| Jul 1, 2026 | 160.00 | 166.00 | 160.00 | 166.00 | 166.00 | 14.48% | 24 |
| Jun 26, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.57% | 103 |
| Jun 16, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -30.00% | 83 |
| Jun 2, 2026 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 52 |
| Jun 1, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -4.76% | 70 |
| May 29, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 5.00% | 16 |
| May 28, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 33.33% | 227 |
| May 27, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 25.00% | 32 |
| May 22, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -9.09% | 46 |
| May 11, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 1.54% | 298 |
| May 8, 2026 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 3.54% | 21 |
| May 7, 2026 | 126.00 | 126.00 | 125.55 | 125.55 | 125.55 | 4.62% | 165 |
| May 4, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 12.15% | 20 |
| Apr 16, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | 20 |
| Apr 15, 2026 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 10.82% | 40 |
| Mar 30, 2026 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | -1.73% | 2,000 |
| Mar 26, 2026 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | -2.67% | 93 |
| Mar 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5.26% | 8 |
| Mar 20, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 9 |