Corsair Gaming Inc (CRSR) Historical Stock Data
10.72 ↓0.04 (-0.37%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRSR is down -0.33% a day on average. There have been 14 days where Corsair Gaming Inc closed green and 16 days where CRSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 12.02 | 12.29 | ↑$0.27 (2.25%) | 12.01 | 12.42 | 318.52K |
| 2024-03-19 | 12.02 | 12.10 | ↑$0.08 (0.67%) | 11.85 | 12.19 | 332.37K |
| 2024-03-18 | 12.20 | 12.16 | ↓$0.04 (-0.33%) | 11.99 | 12.25 | 285.47K |
| 2024-03-15 | 12.22 | 12.22 | ↑$0.00 (0.00%) | 12.00 | 12.36 | 499.07K |
| 2024-03-14 | 12.61 | 12.31 | ↓$0.30 (-2.38%) | 12.25 | 12.61 | 348.22K |
| 2024-03-13 | 12.68 | 12.63 | ↓$0.05 (-0.39%) | 12.60 | 12.89 | 306.04K |
| 2024-03-12 | 12.70 | 12.73 | ↑$0.03 (0.24%) | 12.43 | 12.81 | 519.59K |
| 2024-03-11 | 12.34 | 12.65 | ↑$0.31 (2.51%) | 12.30 | 12.73 | 228.90K |
| 2024-03-08 | 12.76 | 12.41 | ↓$0.35 (-2.74%) | 12.40 | 12.90 | 227.20K |
Create an account or log in to view more rows.
$CRSR im in.
$CRSR Up! Up! Up! Up! Up! Up! Up!
$CRSR who else excited??
$CRSR what time we going green?
$CRSR every dip gets bought up.
$CRSR wow! I sold too early
$CRSR just hold no panic
$CRSR when is earnings
$CRSR bounce it!!
$CRSR shorting it