Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Corsair Gaming, Inc. - Common Stock (NQ:CRSR)

9.430 -0.100 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.590 9.590 9.400 9.430 504,602 -0.10(-1.05%)
Jun 27, 2025 9.530 9.640 9.410 9.530 949,179 +0.06(+0.63%)
Jun 26, 2025 9.360 9.675 9.245 9.470 451,166 +0.14(+1.50%)
Jun 25, 2025 9.410 9.425 9.235 9.330 417,107 -0.06(-0.64%)
Jun 24, 2025 9.260 9.430 9.130 9.390 385,278 +0.33(+3.64%)
Jun 23, 2025 8.960 9.265 8.795 9.060 496,744 +0.03(+0.33%)
Jun 20, 2025 9.310 9.340 9.000 9.030 724,261 -0.18(-1.95%)
Jun 18, 2025 9.100 9.440 9.050 9.210 414,003 +0.11(+1.21%)
Jun 17, 2025 9.220 9.440 9.075 9.100 433,052 -0.27(-2.88%)
Jun 16, 2025 9.240 9.490 9.110 9.370 533,481 +0.32(+3.54%)
Jun 13, 2025 9.180 9.270 9.000 9.050 567,824 -0.39(-4.13%)
Jun 12, 2025 9.490 9.760 9.405 9.440 604,867 -0.17(-1.77%)
Jun 11, 2025 9.720 9.830 9.525 9.610 674,096 -0.09(-0.93%)
Jun 10, 2025 9.540 9.830 9.540 9.700 743,039 +0.19(+2.00%)
Jun 09, 2025 9.350 9.600 9.230 9.510 439,405 +0.33(+3.59%)
Jun 06, 2025 9.210 9.360 9.115 9.180 438,129 +0.13(+1.44%)
Jun 05, 2025 9.110 9.290 8.930 9.050 502,447 -0.06(-0.66%)
Jun 04, 2025 9.160 9.340 9.000 9.110 646,672 +0.00(+0.00%)
Jun 03, 2025 9.010 9.235 8.890 9.110 566,559 +0.12(+1.33%)
Jun 02, 2025 8.730 9.000 8.530 8.990 722,224 +0.20(+2.28%)
May 30, 2025 8.830 8.975 8.690 8.790 665,559 -0.22(-2.44%)
May 29, 2025 9.210 9.210 8.845 9.010 674,385 +0.04(+0.45%)
May 28, 2025 9.010 9.130 8.810 8.970 598,718 -0.03(-0.33%)
May 27, 2025 8.490 9.050 8.320 9.000 757,795 +0.77(+9.29%)
May 23, 2025 7.980 8.295 7.911 8.235 641,268 -0.09(-1.02%)
May 22, 2025 8.220 8.365 8.130 8.320 539,869 +0.02(+0.24%)
May 21, 2025 8.480 8.590 8.260 8.300 676,319 -0.31(-3.60%)
May 20, 2025 8.700 8.700 8.544 8.610 510,488 -0.08(-0.92%)
May 19, 2025 8.120 8.715 8.050 8.690 801,985 +0.23(+2.72%)
May 16, 2025 8.530 8.635 8.330 8.460 637,594 -0.08(-0.94%)
May 15, 2025 8.650 8.720 8.400 8.540 550,642 -0.20(-2.29%)
May 14, 2025 8.810 8.960 8.660 8.740 895,535 -0.07(-0.79%)
May 13, 2025 8.380 8.860 8.315 8.810 1,023,716 +0.48(+5.76%)
May 12, 2025 8.250 8.525 8.180 8.330 1,094,052 +0.78(+10.33%)
May 09, 2025 7.520 7.810 7.415 7.550 929,404 +0.09(+1.21%)
May 08, 2025 7.010 7.500 6.880 7.460 1,344,654 +0.60(+8.75%)
May 07, 2025 7.000 7.545 6.177 6.860 2,727,051 -0.02(-0.29%)
May 06, 2025 6.810 6.975 6.720 6.880 1,238,733 -0.11(-1.57%)
May 05, 2025 7.120 7.341 6.975 6.990 805,552 -0.25(-3.45%)
May 02, 2025 7.180 7.360 7.130 7.240 550,093 +0.22(+3.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.