Corsair Gaming, Inc. (BMV:CRSR)
Mexico · Delayed Price · Currency is MXN 200.00
0.00 (0.00%)
At close: Jun 2, 2026
BMV:CRSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -5.00% | 50 |
| Mar 4, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 16 |
| 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 |