Corsair Gaming Inc (CRSR) Historical Stock Data
11.58 ↑0.32 (2.84%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRSR is down -0.04% a day on average. There have been 16 days where Corsair Gaming Inc closed green and 14 days where CRSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 11.51 | 11.58 | ↑$0.07 (0.61%) | 11.26 | 11.69 | 449.90K |
| 2024-05-01 | 11.07 | 11.26 | ↑$0.19 (1.72%) | 11.01 | 11.54 | 347.33K |
| 2024-04-30 | 11.14 | 11.10 | ↓$0.04 (-0.36%) | 11.00 | 11.26 | 273.92K |
| 2024-04-29 | 11.27 | 11.27 | ↑$0.00 (0.00%) | 11.24 | 11.44 | 352.86K |
| 2024-04-26 | 11.18 | 11.30 | ↑$0.12 (1.07%) | 11.17 | 11.34 | 292.34K |
| 2024-04-25 | 10.79 | 11.13 | ↑$0.34 (3.15%) | 10.77 | 11.19 | 323.30K |
| 2024-04-24 | 10.96 | 10.94 | ↓$0.02 (-0.18%) | 10.85 | 11.10 | 219.52K |
| 2024-04-23 | 10.94 | 11.01 | ↑$0.07 (0.64%) | 10.93 | 11.27 | 255.07K |
| 2024-04-22 | 10.75 | 10.95 | ↑$0.20 (1.86%) | 10.59 | 10.97 | 310.14K |
| 2024-04-19 | 10.70 | 10.72 | ↑$0.02 (0.19%) | 10.68 | 10.86 | 277.37K |
| 2024-04-18 | 10.90 | 10.76 | ↓$0.14 (-1.28%) | 10.72 | 11.10 | 382.94K |
| 2024-04-17 | 11.05 | 10.92 | ↓$0.13 (-1.18%) | 10.91 | 11.17 | 277.22K |
| 2024-04-16 | 11.11 | 10.95 | ↓$0.16 (-1.44%) | 10.92 | 11.15 | 268.25K |
| 2024-04-15 | 11.53 | 11.19 | ↓$0.34 (-2.95%) | 11.12 | 11.56 | 403.77K |
| 2024-04-12 | 11.77 | 11.54 | ↓$0.23 (-1.95%) | 11.50 | 11.81 | 259.25K |
| 2024-04-11 | 11.74 | 11.89 | ↑$0.15 (1.28%) | 11.58 | 11.94 | 206.98K |
| 2024-04-10 | 11.80 | 11.71 | ↓$0.09 (-0.76%) | 11.55 | 11.90 | 289.05K |
| 2024-04-09 | 11.99 | 12.10 | ↑$0.11 (0.92%) | 11.90 | 12.18 | 197.30K |
| 2024-04-08 | 11.86 | 11.96 | ↑$0.10 (0.84%) | 11.73 | 12.04 | 198.67K |
| 2024-04-05 | 11.73 | 11.84 | ↑$0.11 (0.94%) | 11.60 | 11.86 | 228.91K |
| 2024-04-04 | 12.19 | 11.77 | ↓$0.42 (-3.45%) | 11.73 | 12.41 | 252.84K |
| 2024-04-03 | 11.95 | 12.09 | ↑$0.14 (1.17%) | 11.80 | 12.17 | 307.21K |
| 2024-04-02 | 12.10 | 12.03 | ↓$0.07 (-0.58%) | 11.86 | 12.12 | 405.31K |
| 2024-04-01 | 12.38 | 12.21 | ↓$0.17 (-1.37%) | 12.15 | 12.47 | 253.26K |
| 2024-03-28 | 12.29 | 12.34 | ↑$0.05 (0.41%) | 12.22 | 12.49 | 393.04K |
| 2024-03-27 | 12.01 | 12.29 | ↑$0.28 (2.33%) | 12.01 | 12.29 | 258.42K |
| 2024-03-26 | 12.18 | 12.01 | ↓$0.17 (-1.40%) | 11.99 | 12.42 | 346.40K |
| 2024-03-25 | 12.00 | 12.13 | ↑$0.13 (1.08%) | 11.99 | 12.15 | 202K |
| 2024-03-22 | 12.21 | 12.03 | ↓$0.18 (-1.47%) | 12.02 | 12.25 | 220.45K |
| 2024-03-21 | 12.35 | 12.22 | ↓$0.13 (-1.05%) | 12.22 | 12.43 | 255.84K |
Create an account or log in to view more rows.
$CRSR I hope I never have to work for anyone again after this
$CRSR see you on the moon
$CRSR Any red I see I shall buy
$CRSR what happens?
$CRSR let’s go down baby 😉
$CRSR in it to win it
$CRSR see you on the moon
$CRSR lets go!!
$CRSR omg this is bullshit
$CRSR Keep up the pressure.