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)

9.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
Jul 31, 2025 9.050 9.165 8.985 9.060 466,477 +0.00(+0.00%)
Jul 30, 2025 9.300 9.405 8.980 9.060 342,856 -0.22(-2.37%)
Jul 29, 2025 9.520 9.640 9.265 9.280 333,904 -0.16(-1.69%)
Jul 28, 2025 9.410 9.613 9.340 9.440 412,483 +0.12(+1.29%)
Jul 25, 2025 9.340 9.370 9.260 9.320 356,162 +0.00(+0.00%)
Jul 24, 2025 9.590 9.590 9.275 9.320 386,161 -0.34(-3.52%)
Jul 23, 2025 9.440 9.760 9.420 9.660 575,102 +0.35(+3.70%)
Jul 22, 2025 9.210 9.540 8.980 9.315 796,896 +0.09(+1.03%)
Jul 21, 2025 9.300 9.370 9.180 9.220 438,419 -0.06(-0.65%)
Jul 18, 2025 9.610 9.640 9.270 9.280 378,665 -0.19(-2.01%)
Jul 17, 2025 9.440 9.615 9.385 9.470 352,016 +0.01(+0.11%)
Jul 16, 2025 9.580 9.580 9.210 9.460 512,343 +0.01(+0.11%)
Jul 15, 2025 9.858 9.858 9.420 9.450 470,373 -0.18(-1.87%)
Jul 14, 2025 9.430 9.730 9.370 9.630 428,881 +0.08(+0.84%)
Jul 11, 2025 9.590 9.670 9.460 9.550 294,465 -0.17(-1.75%)
Jul 10, 2025 9.790 9.900 9.678 9.720 320,386 -0.04(-0.41%)
Jul 09, 2025 9.640 9.860 9.510 9.760 377,488 +0.18(+1.88%)
Jul 08, 2025 9.380 9.760 9.370 9.580 518,088 +0.26(+2.79%)
Jul 07, 2025 9.490 9.680 9.290 9.320 578,092 -0.28(-2.92%)
Jul 03, 2025 9.660 9.830 9.570 9.600 288,202 -0.12(-1.23%)
Jul 02, 2025 9.430 9.810 9.360 9.720 498,561 +0.28(+2.97%)
Jul 01, 2025 9.340 9.760 9.280 9.440 591,433 +0.01(+0.11%)
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 9.050 502,444 -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%)
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.