Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
6.60
+0.06 (0.84%)
Dec 30, 2024, 4:00 PM EST - Market closed
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 6.44 | 6.67 | 6.36 | 6.60 | 6.60 | 0.84% | 507,875 |
| Dec 27, 2024 | 6.65 | 6.67 | 6.49 | 6.55 | 6.55 | -2.46% | 412,566 |
| Dec 26, 2024 | 6.38 | 6.73 | 6.32 | 6.71 | 6.71 | 4.68% | 455,436 |
| Dec 24, 2024 | 6.36 | 6.49 | 6.30 | 6.41 | 6.41 | 0.31% | 175,994 |
| Dec 23, 2024 | 6.27 | 6.50 | 6.25 | 6.39 | 6.39 | 1.91% | 460,572 |
| Dec 20, 2024 | 6.36 | 6.59 | 6.26 | 6.27 | 6.27 | -3.09% | 1,292,861 |
| Dec 19, 2024 | 6.67 | 6.79 | 6.38 | 6.47 | 6.47 | -1.97% | 788,194 |
| Dec 18, 2024 | 7.09 | 7.21 | 6.49 | 6.60 | 6.60 | -6.25% | 716,691 |
| Dec 17, 2024 | 7.05 | 7.16 | 6.90 | 7.04 | 7.04 | -1.19% | 441,908 |
| Dec 16, 2024 | 7.20 | 7.22 | 7.00 | 7.13 | 7.13 | -1.86% | 459,215 |
| Dec 13, 2024 | 7.68 | 7.82 | 7.24 | 7.26 | 7.26 | -5.41% | 392,653 |
| Dec 12, 2024 | 7.59 | 7.87 | 7.58 | 7.68 | 7.68 | 0.33% | 368,534 |
| Dec 11, 2024 | 7.96 | 7.97 | 7.55 | 7.65 | 7.65 | -3.89% | 537,194 |
| Dec 10, 2024 | 8.04 | 8.06 | 7.73 | 7.96 | 7.96 | -1.12% | 427,456 |
| Dec 9, 2024 | 7.51 | 8.21 | 7.48 | 8.05 | 8.05 | 7.62% | 538,722 |
| Dec 6, 2024 | 7.65 | 7.74 | 7.44 | 7.48 | 7.48 | -1.45% | 328,667 |
| Dec 5, 2024 | 7.76 | 7.77 | 7.48 | 7.59 | 7.59 | -2.06% | 494,330 |
| Dec 4, 2024 | 7.86 | 8.09 | 7.75 | 7.75 | 7.75 | -1.15% | 435,726 |
| Dec 3, 2024 | 7.93 | 7.96 | 7.65 | 7.84 | 7.84 | -1.88% | 667,412 |
| Dec 2, 2024 | 7.38 | 8.03 | 7.38 | 7.99 | 7.99 | 8.71% | 651,393 |
| Nov 29, 2024 | 7.34 | 7.41 | 7.29 | 7.35 | 7.35 | 0.55% | 232,336 |
| Nov 27, 2024 | 7.33 | 7.54 | 7.26 | 7.31 | 7.31 | - | 322,132 |
| Nov 26, 2024 | 7.43 | 7.48 | 7.24 | 7.31 | 7.31 | -4.26% | 472,066 |
| Nov 25, 2024 | 7.47 | 7.84 | 7.38 | 7.64 | 7.64 | 3.46% | 599,589 |
| Nov 22, 2024 | 7.25 | 7.58 | 7.21 | 7.38 | 7.38 | 2.22% | 617,665 |
| Nov 21, 2024 | 6.82 | 7.24 | 6.77 | 7.22 | 7.22 | 6.96% | 430,313 |
| Nov 20, 2024 | 6.56 | 6.77 | 6.54 | 6.75 | 6.75 | 2.43% | 317,164 |
| Nov 19, 2024 | 6.47 | 6.65 | 6.43 | 6.59 | 6.59 | - | 330,965 |
| Nov 18, 2024 | 6.74 | 6.79 | 6.43 | 6.59 | 6.59 | -1.64% | 427,269 |
| Nov 15, 2024 | 6.90 | 6.91 | 6.63 | 6.70 | 6.70 | -2.76% | 457,422 |
| Nov 14, 2024 | 6.90 | 6.94 | 6.66 | 6.89 | 6.89 | -0.14% | 707,188 |
| Nov 13, 2024 | 7.08 | 7.11 | 6.87 | 6.90 | 6.90 | -2.68% | 464,213 |
| Nov 12, 2024 | 6.97 | 7.20 | 6.84 | 7.09 | 7.09 | 0.57% | 806,309 |
| Nov 11, 2024 | 6.55 | 7.16 | 6.37 | 7.05 | 7.05 | 7.80% | 1,077,476 |
| Nov 8, 2024 | 6.87 | 6.93 | 6.28 | 6.54 | 6.54 | -4.53% | 874,340 |
| Nov 7, 2024 | 6.18 | 7.18 | 6.00 | 6.85 | 6.85 | -3.79% | 1,260,679 |
| Nov 6, 2024 | 7.05 | 7.28 | 6.95 | 7.12 | 7.12 | 3.49% | 710,548 |
| Nov 5, 2024 | 6.68 | 6.91 | 6.68 | 6.88 | 6.88 | 2.69% | 511,366 |
| Nov 4, 2024 | 6.70 | 6.95 | 6.67 | 6.70 | 6.70 | -0.15% | 387,698 |
| Nov 1, 2024 | 6.52 | 6.77 | 6.48 | 6.71 | 6.71 | 4.60% | 375,814 |
| Oct 31, 2024 | 6.58 | 6.58 | 6.37 | 6.42 | 6.42 | -2.80% | 312,964 |
| Oct 30, 2024 | 6.64 | 6.80 | 6.60 | 6.60 | 6.60 | -2.08% | 248,741 |
| Oct 29, 2024 | 6.56 | 6.79 | 6.45 | 6.74 | 6.74 | 1.66% | 345,922 |
| Oct 28, 2024 | 6.41 | 6.67 | 6.35 | 6.63 | 6.63 | 5.24% | 347,443 |
| Oct 25, 2024 | 6.35 | 6.48 | 6.28 | 6.30 | 6.30 | -0.32% | 293,912 |
| Oct 24, 2024 | 6.30 | 6.44 | 6.27 | 6.32 | 6.32 | 0.32% | 348,925 |
| Oct 23, 2024 | 6.50 | 6.51 | 6.21 | 6.30 | 6.30 | -3.89% | 346,001 |
| Oct 22, 2024 | 6.49 | 6.62 | 6.43 | 6.56 | 6.56 | 0.38% | 271,614 |
| Oct 21, 2024 | 6.65 | 6.67 | 6.41 | 6.53 | 6.53 | -2.10% | 363,000 |
| Oct 18, 2024 | 6.82 | 6.84 | 6.60 | 6.67 | 6.67 | -1.19% | 325,401 |
| Oct 17, 2024 | 6.66 | 6.77 | 6.56 | 6.75 | 6.75 | 1.35% | 284,079 |
| Oct 16, 2024 | 6.76 | 6.89 | 6.64 | 6.66 | 6.66 | -0.89% | 303,412 |
| Oct 15, 2024 | 6.78 | 6.82 | 6.61 | 6.72 | 6.72 | -1.32% | 327,820 |
| Oct 14, 2024 | 6.93 | 6.94 | 6.75 | 6.81 | 6.81 | -1.87% | 286,693 |
| Oct 11, 2024 | 6.65 | 7.08 | 6.61 | 6.94 | 6.94 | 3.74% | 403,767 |
| Oct 10, 2024 | 6.71 | 6.72 | 6.51 | 6.69 | 6.69 | -1.91% | 705,138 |
| Oct 9, 2024 | 7.07 | 7.07 | 6.81 | 6.82 | 6.82 | -3.67% | 292,324 |
| Oct 8, 2024 | 7.14 | 7.27 | 7.07 | 7.08 | 7.08 | -0.98% | 416,499 |
| Oct 7, 2024 | 7.18 | 7.27 | 7.10 | 7.15 | 7.15 | -0.83% | 503,637 |
| Oct 4, 2024 | 7.28 | 7.40 | 7.01 | 7.21 | 7.21 | 1.55% | 474,793 |
| Oct 3, 2024 | 6.81 | 7.11 | 6.75 | 7.10 | 7.10 | 2.60% | 450,199 |
| Oct 2, 2024 | 6.90 | 6.98 | 6.79 | 6.92 | 6.92 | 2.37% | 494,890 |
| Oct 1, 2024 | 6.88 | 6.95 | 6.71 | 6.76 | 6.76 | -2.87% | 385,250 |
| Sep 30, 2024 | 6.95 | 7.09 | 6.91 | 6.96 | 6.96 | -0.85% | 536,058 |
| Sep 27, 2024 | 6.79 | 7.06 | 6.74 | 7.02 | 7.02 | 5.25% | 571,201 |
| Sep 26, 2024 | 6.50 | 6.72 | 6.45 | 6.67 | 6.67 | 4.71% | 411,730 |
| Sep 25, 2024 | 6.43 | 6.44 | 6.32 | 6.37 | 6.37 | -1.70% | 313,705 |
| Sep 24, 2024 | 6.61 | 6.63 | 6.42 | 6.48 | 6.48 | -0.46% | 368,898 |
| Sep 23, 2024 | 6.68 | 6.68 | 6.42 | 6.51 | 6.51 | -2.25% | 402,928 |
| Sep 20, 2024 | 6.52 | 6.72 | 6.45 | 6.66 | 6.66 | 1.99% | 977,900 |
| Sep 19, 2024 | 6.66 | 6.66 | 6.50 | 6.53 | 6.53 | 2.03% | 344,732 |
| Sep 18, 2024 | 6.60 | 6.78 | 6.38 | 6.40 | 6.40 | -2.59% | 408,374 |
| Sep 17, 2024 | 6.67 | 6.79 | 6.51 | 6.57 | 6.57 | 0.77% | 567,759 |
| Sep 16, 2024 | 6.30 | 6.54 | 6.18 | 6.52 | 6.52 | 3.90% | 543,287 |
| Sep 13, 2024 | 5.91 | 6.30 | 5.90 | 6.28 | 6.28 | 7.63% | 483,320 |
| Sep 12, 2024 | 5.81 | 5.89 | 5.65 | 5.83 | 5.83 | 0.34% | 467,051 |
| Sep 11, 2024 | 5.72 | 5.85 | 5.60 | 5.81 | 5.81 | 1.75% | 622,231 |
| Sep 10, 2024 | 6.07 | 6.09 | 5.62 | 5.71 | 5.71 | -5.93% | 816,532 |
| Sep 9, 2024 | 6.03 | 6.22 | 6.00 | 6.07 | 6.07 | 0.66% | 433,550 |
| Sep 6, 2024 | 6.10 | 6.14 | 5.96 | 6.03 | 6.03 | -1.31% | 430,475 |
| Sep 5, 2024 | 6.18 | 6.26 | 6.04 | 6.11 | 6.11 | -1.13% | 389,325 |
| Sep 4, 2024 | 6.35 | 6.39 | 6.15 | 6.18 | 6.18 | -3.74% | 509,235 |
| Sep 3, 2024 | 6.83 | 6.90 | 6.35 | 6.42 | 6.42 | -7.89% | 643,924 |
| Aug 30, 2024 | 7.14 | 7.21 | 6.94 | 6.97 | 6.97 | -1.69% | 513,975 |
| Aug 29, 2024 | 7.03 | 7.24 | 6.79 | 7.09 | 7.09 | 4.73% | 689,087 |
| Aug 28, 2024 | 6.81 | 6.83 | 6.56 | 6.77 | 6.77 | -1.46% | 588,000 |
| Aug 27, 2024 | 6.73 | 6.89 | 6.68 | 6.87 | 6.87 | 0.73% | 408,227 |
| Aug 26, 2024 | 6.82 | 6.83 | 6.63 | 6.82 | 6.82 | 0.44% | 489,834 |
| Aug 23, 2024 | 6.53 | 6.82 | 6.53 | 6.79 | 6.79 | 5.11% | 533,564 |
| Aug 22, 2024 | 6.63 | 6.69 | 6.44 | 6.46 | 6.46 | -2.12% | 555,590 |
| Aug 21, 2024 | 6.44 | 6.66 | 6.41 | 6.60 | 6.60 | 3.45% | 595,686 |
| Aug 20, 2024 | 6.51 | 6.53 | 6.28 | 6.38 | 6.38 | -2.60% | 476,311 |
| Aug 19, 2024 | 6.53 | 6.58 | 6.42 | 6.55 | 6.55 | - | 670,175 |
| Aug 16, 2024 | 6.49 | 6.60 | 6.45 | 6.55 | 6.55 | - | 543,761 |
| Aug 15, 2024 | 6.36 | 6.60 | 6.31 | 6.55 | 6.55 | 5.65% | 609,125 |
| Aug 14, 2024 | 6.68 | 6.69 | 6.14 | 6.20 | 6.20 | -7.32% | 646,137 |
| Aug 13, 2024 | 6.18 | 6.72 | 6.12 | 6.69 | 6.69 | 9.85% | 970,568 |
| Aug 12, 2024 | 6.18 | 6.24 | 5.98 | 6.09 | 6.09 | -1.14% | 680,982 |
| Aug 9, 2024 | 6.47 | 6.47 | 6.11 | 6.16 | 6.16 | -4.50% | 774,892 |
| Aug 8, 2024 | 6.11 | 6.47 | 6.08 | 6.45 | 6.45 | 6.79% | 683,528 |