Corsair Gaming Inc. (CRSR)
8.05
0.41 (5.37%)
At close: Jan 15, 2025, 10:57 AM
CRSR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.54 | 7.79 | 7.52 | 7.64 | 0.18 | 2.41% | 528,948 |
| Jan 13, 2025 | 7.45 | 7.53 | 7.19 | 7.46 | -0.12 | -1.58% | 673,900 |
| Jan 10, 2025 | 7.43 | 7.61 | 7.24 | 7.58 | 0.04 | 0.53% | 600,394 |
| Jan 8, 2025 | 7.52 | 7.56 | 7.15 | 7.54 | -0.14 | -1.82% | 467,300 |
| Jan 7, 2025 | 7.59 | 7.95 | 7.50 | 7.68 | 0.11 | 1.45% | 676,151 |
| Jan 6, 2025 | 7.22 | 7.58 | 7.20 | 7.57 | 0.48 | 6.77% | 549,433 |
| Jan 3, 2025 | 7.02 | 7.13 | 6.92 | 7.09 | 0.11 | 1.58% | 428,413 |
| Jan 2, 2025 | 6.62 | 7.05 | 6.61 | 6.98 | 0.37 | 5.60% | 587,491 |
| Dec 31, 2024 | 6.63 | 6.70 | 6.44 | 6.61 | 0.01 | 0.15% | 532,239 |
| Dec 30, 2024 | 6.44 | 6.67 | 6.36 | 6.60 | 0.05 | 0.76% | 509,700 |
| Dec 27, 2024 | 6.65 | 6.67 | 6.49 | 6.55 | -0.16 | -2.38% | 412,566 |
| Dec 26, 2024 | 6.38 | 6.73 | 6.32 | 6.71 | 0.30 | 4.68% | 455,436 |
| Dec 24, 2024 | 6.36 | 6.49 | 6.30 | 6.41 | 0.02 | 0.31% | 176,000 |
| Dec 23, 2024 | 6.27 | 6.50 | 6.25 | 6.39 | 0.12 | 1.91% | 460,572 |
| Dec 20, 2024 | 6.36 | 6.59 | 6.26 | 6.27 | -0.20 | -3.09% | 1,292,861 |
| Dec 19, 2024 | 6.67 | 6.79 | 6.38 | 6.47 | -0.13 | -1.97% | 788,194 |
| Dec 18, 2024 | 7.09 | 7.21 | 6.49 | 6.60 | -0.44 | -6.25% | 716,700 |
| Dec 17, 2024 | 7.05 | 7.16 | 6.90 | 7.04 | -0.09 | -1.26% | 441,908 |
| Dec 16, 2024 | 7.20 | 7.22 | 7.00 | 7.13 | -0.13 | -1.79% | 459,215 |
| Dec 13, 2024 | 7.68 | 7.82 | 7.24 | 7.26 | -0.42 | -5.47% | 392,653 |
| Dec 12, 2024 | 7.59 | 7.87 | 7.58 | 7.68 | 0.03 | 0.39% | 368,534 |
| Dec 11, 2024 | 7.96 | 7.97 | 7.55 | 7.65 | -0.31 | -3.89% | 537,200 |
| Dec 10, 2024 | 8.04 | 8.06 | 7.73 | 7.96 | -0.09 | -1.12% | 427,456 |
| Dec 9, 2024 | 7.51 | 8.21 | 7.48 | 8.05 | 0.57 | 7.62% | 538,722 |
| Dec 6, 2024 | 7.65 | 7.74 | 7.44 | 7.48 | -0.11 | -1.45% | 328,667 |
| Dec 5, 2024 | 7.76 | 7.77 | 7.48 | 7.59 | -0.16 | -2.06% | 494,330 |
| Dec 4, 2024 | 7.86 | 8.09 | 7.75 | 7.75 | -0.09 | -1.15% | 435,726 |
| Dec 3, 2024 | 7.93 | 7.96 | 7.65 | 7.84 | -0.15 | -1.88% | 667,412 |
| Dec 2, 2024 | 7.38 | 8.03 | 7.38 | 7.99 | 0.64 | 8.71% | 651,400 |
| Nov 29, 2024 | 7.34 | 7.41 | 7.29 | 7.35 | 0.04 | 0.55% | 232,336 |
| Nov 27, 2024 | 7.33 | 7.54 | 7.26 | 7.31 | 0.00 | 0.00% | 322,132 |
| Nov 26, 2024 | 7.43 | 7.48 | 7.24 | 7.31 | -0.33 | -4.32% | 472,066 |
| Nov 25, 2024 | 7.47 | 7.84 | 7.38 | 7.64 | 0.26 | 3.52% | 599,589 |
| Nov 22, 2024 | 7.25 | 7.58 | 7.21 | 7.38 | 0.16 | 2.22% | 617,665 |
| Nov 21, 2024 | 6.82 | 7.24 | 6.77 | 7.22 | 0.47 | 6.96% | 430,313 |
| Nov 20, 2024 | 6.56 | 6.77 | 6.54 | 6.75 | 0.16 | 2.43% | 317,164 |
| Nov 19, 2024 | 6.47 | 6.65 | 6.43 | 6.59 | 0.00 | 0.00% | 331,000 |
| Nov 18, 2024 | 6.74 | 6.79 | 6.43 | 6.59 | -0.11 | -1.64% | 427,269 |
| Nov 15, 2024 | 6.90 | 6.91 | 6.63 | 6.70 | -0.19 | -2.76% | 457,422 |
| Nov 14, 2024 | 6.90 | 6.94 | 6.66 | 6.89 | -0.01 | -0.14% | 707,200 |
| Nov 13, 2024 | 7.08 | 7.11 | 6.87 | 6.90 | -0.19 | -2.68% | 464,213 |
| Nov 12, 2024 | 6.97 | 7.20 | 6.84 | 7.09 | 0.04 | 0.57% | 806,309 |
| Nov 11, 2024 | 6.55 | 7.16 | 6.37 | 7.05 | 0.51 | 7.80% | 1,077,500 |
| Nov 8, 2024 | 6.87 | 6.93 | 6.28 | 6.54 | -0.31 | -4.53% | 874,340 |
| Nov 7, 2024 | 6.18 | 7.18 | 6.00 | 6.85 | -0.27 | -3.79% | 1,260,679 |
| Nov 6, 2024 | 7.05 | 7.28 | 6.95 | 7.12 | 0.24 | 3.49% | 710,548 |
| Nov 5, 2024 | 6.68 | 6.91 | 6.68 | 6.88 | 0.18 | 2.69% | 511,366 |
| Nov 4, 2024 | 6.70 | 6.95 | 6.67 | 6.70 | -0.01 | -0.15% | 387,700 |
| Nov 1, 2024 | 6.52 | 6.77 | 6.48 | 6.71 | 0.29 | 4.52% | 375,814 |
| Oct 31, 2024 | 6.58 | 6.58 | 6.37 | 6.42 | -0.18 | -2.73% | 312,964 |