Corsair Gaming Inc (CRSR) Historical Stock Data
6.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRSR is up 0.57% a day on average. There have been 15 days where Corsair Gaming Inc closed green and 15 days where CRSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.56 | 6.75 | ↑$0.19 (2.90%) | 6.54 | 6.77 | 317.16K |
| 2024-11-19 | 6.47 | 6.59 | ↑$0.12 (1.85%) | 6.43 | 6.65 | 330.97K |
| 2024-11-18 | 6.74 | 6.59 | ↓$0.15 (-2.23%) | 6.43 | 6.79 | 427.25K |
| 2024-11-15 | 6.90 | 6.70 | ↓$0.20 (-2.90%) | 6.63 | 6.91 | 457.42K |
| 2024-11-14 | 6.90 | 6.89 | ↓$0.01 (-0.14%) | 6.66 | 6.94 | 707.18K |
| 2024-11-13 | 7.08 | 6.90 | ↓$0.18 (-2.54%) | 6.87 | 7.11 | 464.20K |
| 2024-11-12 | 6.97 | 7.09 | ↑$0.12 (1.72%) | 6.84 | 7.20 | 806.23K |
| 2024-11-11 | 6.55 | 7.05 | ↑$0.50 (7.63%) | 6.37 | 7.16 | 1.08M |
| 2024-11-08 | 6.87 | 6.54 | ↓$0.33 (-4.80%) | 6.28 | 6.93 | 874.29K |
| 2024-11-07 | 6.18 | 6.85 | ↑$0.67 (10.84%) | 6.00 | 7.18 | 1.26M |
| 2024-11-06 | 7.05 | 7.12 | ↑$0.07 (0.99%) | 6.95 | 7.28 | 709.38K |
| 2024-11-05 | 6.68 | 6.88 | ↑$0.20 (2.99%) | 6.68 | 6.91 | 511.13K |
| 2024-11-04 | 6.70 | 6.70 | ↑$0.00 (0.00%) | 6.67 | 6.95 | 387.26K |
| 2024-11-01 | 6.52 | 6.71 | ↑$0.19 (2.91%) | 6.48 | 6.77 | 375.80K |
| 2024-10-31 | 6.58 | 6.42 | ↓$0.17 (-2.51%) | 6.37 | 6.58 | 312.93K |
| 2024-10-30 | 6.64 | 6.60 | ↓$0.04 (-0.60%) | 6.60 | 6.80 | 248.59K |
| 2024-10-29 | 6.56 | 6.74 | ↑$0.18 (2.74%) | 6.45 | 6.79 | 342.66K |
| 2024-10-28 | 6.41 | 6.63 | ↑$0.22 (3.43%) | 6.35 | 6.67 | 347.42K |
| 2024-10-25 | 6.35 | 6.30 | ↓$0.05 (-0.79%) | 6.28 | 6.48 | 293.91K |
| 2024-10-24 | 6.30 | 6.32 | ↑$0.02 (0.32%) | 6.27 | 6.44 | 348.93K |
| 2024-10-23 | 6.50 | 6.30 | ↓$0.20 (-3.08%) | 6.21 | 6.51 | 346K |
| 2024-10-22 | 6.49 | 6.56 | ↑$0.06 (1.00%) | 6.43 | 6.62 | 271.46K |
| 2024-10-21 | 6.65 | 6.53 | ↓$0.12 (-1.80%) | 6.41 | 6.67 | 362.98K |
| 2024-10-18 | 6.82 | 6.67 | ↓$0.15 (-2.20%) | 6.60 | 6.84 | 324.32K |
| 2024-10-17 | 6.66 | 6.75 | ↑$0.09 (1.35%) | 6.56 | 6.77 | 284.06K |
| 2024-10-16 | 6.76 | 6.66 | ↓$0.10 (-1.48%) | 6.64 | 6.89 | 303.27K |
| 2024-10-15 | 6.78 | 6.72 | ↓$0.06 (-0.88%) | 6.61 | 6.82 | 327.82K |
| 2024-10-14 | 6.93 | 6.81 | ↓$0.12 (-1.73%) | 6.75 | 6.94 | 286.62K |
| 2024-10-11 | 6.65 | 6.94 | ↑$0.29 (4.36%) | 6.61 | 7.08 | 403.61K |
| 2024-10-10 | 6.71 | 6.69 | ↓$0.02 (-0.30%) | 6.51 | 6.72 | 705.12K |
Create an account or log in to view more rows.
$CRSR bull flag
breakout!
$CRSR call the SEC
$CRSR Getting ready for market open.
$CRSR R-E-L-A-X Green is coming
$CRSR buying time
added
$CRSR Not another do nothing day
$CRSR Powell save me
$CRSR we back
$CRSR the price is wrong
$CRSR I warned everyone this company sucks