Corsair Gaming Inc (CRSR) Historical Stock Data
6.27 ↓0.20 (-3.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRSR is down -0.12% a day on average. There have been 11 days where Corsair Gaming Inc closed green and 19 days where CRSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.36 | 6.27 | ↓$0.09 (-1.42%) | 6.26 | 6.59 | 1.29M |
| 2024-12-19 | 6.67 | 6.47 | ↓$0.20 (-3.00%) | 6.38 | 6.79 | 788.19K |
| 2024-12-18 | 7.09 | 6.60 | ↓$0.49 (-6.91%) | 6.49 | 7.21 | 716.43K |
| 2024-12-17 | 7.05 | 7.04 | ↓$0.01 (-0.14%) | 6.90 | 7.16 | 441.90K |
| 2024-12-16 | 7.20 | 7.13 | ↓$0.08 (-1.04%) | 7.00 | 7.22 | 458.70K |
| 2024-12-13 | 7.68 | 7.26 | ↓$0.42 (-5.47%) | 7.24 | 7.82 | 392.64K |
| 2024-12-12 | 7.59 | 7.68 | ↑$0.09 (1.12%) | 7.58 | 7.87 | 368.53K |
| 2024-12-11 | 7.96 | 7.65 | ↓$0.31 (-3.89%) | 7.55 | 7.97 | 536.64K |
| 2024-12-10 | 8.04 | 7.96 | ↓$0.08 (-1.00%) | 7.73 | 8.06 | 427.43K |
| 2024-12-09 | 7.51 | 8.05 | ↑$0.54 (7.19%) | 7.48 | 8.21 | 538.65K |
| 2024-12-06 | 7.65 | 7.48 | ↓$0.17 (-2.22%) | 7.44 | 7.74 | 328.59K |
| 2024-12-05 | 7.76 | 7.59 | ↓$0.17 (-2.19%) | 7.48 | 7.77 | 494.33K |
| 2024-12-04 | 7.86 | 7.75 | ↓$0.11 (-1.40%) | 7.75 | 8.09 | 435.49K |
| 2024-12-03 | 7.93 | 7.84 | ↓$0.09 (-1.13%) | 7.65 | 7.96 | 667.20K |
| 2024-12-02 | 7.38 | 7.99 | ↑$0.61 (8.27%) | 7.38 | 8.03 | 651.06K |
| 2024-11-29 | 7.34 | 7.35 | ↑$0.01 (0.14%) | 7.29 | 7.41 | 232.34K |
| 2024-11-27 | 7.33 | 7.31 | ↓$0.02 (-0.27%) | 7.26 | 7.54 | 322.13K |
| 2024-11-26 | 7.43 | 7.31 | ↓$0.12 (-1.62%) | 7.24 | 7.48 | 471.87K |
| 2024-11-25 | 7.47 | 7.64 | ↑$0.17 (2.21%) | 7.38 | 7.84 | 599.57K |
| 2024-11-22 | 7.25 | 7.38 | ↑$0.13 (1.79%) | 7.21 | 7.58 | 617.67K |
| 2024-11-21 | 6.82 | 7.22 | ↑$0.40 (5.87%) | 6.77 | 7.24 | 430.29K |
| 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 |
Create an account or log in to view more rows.
$CRSR volume = money
$CRSR over a thousand shares in now
$CRSR news?
$CRSR trash
$CRSR this is my only green stonk!
I really like this stonk.
$CRSR about to pop IMHO
$CRSR where’s the WSB guys at? Still sleeping?
$CRSR come on I wana jump up and down
$CRSR we going up from here
$CRSR Looking for this cup to breakout.