CRSR Quote, Trading Chart, Corsair Gaming Inc.

home / stock / crsr / crsr quote

Stock Information
Company Name: Corsair Gaming Inc.
Stock Symbol: CRSR
Market: NASDAQ
Website: corsair.com
Menu
CRSR CRSR Quote CRSR Short CRSR News CRSR Articles CRSR Message Board
Get CRSR Alerts

News, Short Squeeze, Breakout and More Instantly...
CRSR Quote
Last:$10.24
Change Percent:1.53%
Open:$10.33
Previous Close:$10.24
High:$10.45
Low:$10.1
Volume:365,196
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CRSR Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$10.33
Close:$10.24
High:$10.45
Low:$10.1
Volume:365,196
Date:2024-07-16
Open:$10.39
Close:$10.49
High:$10.565
Low:$10.37
Volume:462,585
Date:2024-07-15
Open:$10.33
Close:$10.28
High:$10.36
Low:$10.15
Volume:409,853
Date:2024-07-12
Open:$10.19
Close:$10.31
High:$10.34
Low:$10.1
Volume:332,673
Date:2024-07-11
Open:$10.05
Close:$10.06
High:$10.25
Low:$9.97
Volume:452,900
Date:2024-07-10
Open:$10.03
Close:$9.87
High:$10.08
Low:$9.795
Volume:319,905
Date:2024-07-09
Open:$10.23
Close:$10
High:$10.23
Low:$9.93
Volume:448,491
Date:2024-07-08
Open:$10.11
Close:$10.25
High:$10.33
Low:$10.09
Volume:409,040
Date:2024-07-05
Open:$10.33
Close:$10.07
High:$10.33
Low:$10.045
Volume:503,748
Date:2024-07-04
Open:$10.36
Close:$10.37
High:$10.42
Low:$10.2786
Volume:173,871
Date:2024-07-03
Open:$10.36
Close:$10.37
High:$10.42
Low:$10.2786
Volume:173,871
Date:2024-07-02
Open:$10.51
Close:$10.32
High:$10.5849
Low:$10.3001
Volume:373,417
Date:2024-07-01
Open:$11.06
Close:$10.48
High:$11.115
Low:$10.455
Volume:399,937
Date:2024-06-28
Open:$11.4
Close:$11.04
High:$11.408
Low:$11.03
Volume:2,397,192
Date:2024-06-27
Open:$11.16
Close:$11.32
High:$11.33
Low:$11.11
Volume:306,001
Date:2024-06-26
Open:$10.98
Close:$11.11
High:$11.12
Low:$10.93
Volume:339,430
Date:2024-06-25
Open:$10.91
Close:$11.02
High:$11.05
Low:$10.83
Volume:319,543
Date:2024-06-24
Open:$11.1
Close:$10.98
High:$11.24
Low:$10.98
Volume:364,551
Date:2024-06-21
Open:$11.11
Close:$11.1
High:$11.16
Low:$11
Volume:748,907
Date:2024-06-20
Open:$10.91
Close:$11.09
High:$11.14
Low:$10.91
Volume:340,179