Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Corsair Gaming Inc | CRSR | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.03 | 0.26% | 11.61 | 14:00:04 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 11.78 | 11.45 | 11.85 | 11.61 | 11.58 |
CRSR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.18 | 11.85 | 11.00 | 11.33 | 343,233 | 0.43 | 3.85% |
| 1 Month | 11.73 | 12.18 | 10.59 | 11.27 | 288,203 | -0.12 | -1.02% |
| 3 Months | 13.09 | 14.125 | 10.59 | 12.39 | 347,352 | -1.48 | -11.31% |
| 6 Months | 12.63 | 15.07 | 10.59 | 12.96 | 388,953 | -1.02 | -8.08% |
| 1 Year | 17.27 | 20.72 | 10.59 | 14.93 | 405,157 | -5.66 | -32.77% |
| 3 Years | 33.40 | 42.97 | 10.59 | 23.51 | 925,946 | -21.79 | -65.24% |
| 5 Years | 14.18 | 51.37 | 10.59 | 27.69 | 1,211,028 | -2.57 | -18.12% |
CRSR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 11.61 | 0.03 | 0.26% | 11.78 | 11.85 | 11.45 | 316,172 |
| 03 May 2024 | 11.58 | 0.32 | 2.84% | 11.51 | 11.69 | 11.26 | 449,898 |
| 02 May 2024 | 11.26 | 0.16 | 1.44% | 11.07 | 11.54 | 11.01 | 347,313 |
| 01 May 2024 | 11.10 | -0.17 | -1.51% | 11.14 | 11.26 | 11.00 | 273,921 |
| 30 Apr 2024 | 11.27 | -0.03 | -0.27% | 11.27 | 11.44 | 11.24 | 352,803 |
| 27 Apr 2024 | 11.30 | 0.17 | 1.53% | 11.18 | 11.34 | 11.17 | 292,232 |
| 26 Apr 2024 | 11.13 | 0.19 | 1.74% | 10.92 | 11.19 | 10.88 | 308,466 |
| 25 Apr 2024 | 10.94 | -0.07 | -0.64% | 10.96 | 11.10 | 10.85 | 219,522 |
| 24 Apr 2024 | 11.01 | 0.06 | 0.55% | 10.94 | 11.27 | 10.91 | 255,041 |
| 23 Apr 2024 | 10.95 | 0.23 | 2.15% | 10.75 | 10.97 | 10.59 | 310,139 |
| 20 Apr 2024 | 10.72 | -0.04 | -0.37% | 10.70 | 10.86 | 10.67 | 277,358 |
| 19 Apr 2024 | 10.76 | -0.16 | -1.47% | 10.90 | 11.10 | 10.72 | 382,837 |
| 18 Apr 2024 | 10.92 | -0.03 | -0.27% | 11.05 | 11.17 | 10.91 | 277,203 |
| 17 Apr 2024 | 10.95 | -0.24 | -2.14% | 10.94 | 11.15 | 10.93 | 244,611 |
| 16 Apr 2024 | 11.19 | -0.35 | -3.03% | 11.53 | 11.56 | 11.12 | 403,768 |
| 13 Apr 2024 | 11.54 | -0.35 | -2.94% | 11.77 | 11.81 | 11.50 | 259,245 |
| 12 Apr 2024 | 11.89 | 0.18 | 1.54% | 11.74 | 11.94 | 11.58 | 206,983 |
| 11 Apr 2024 | 11.71 | -0.39 | -3.22% | 11.80 | 11.85 | 11.55 | 281,115 |
| 10 Apr 2024 | 12.10 | 0.14 | 1.17% | 11.99 | 12.18 | 11.90 | 197,304 |
| 09 Apr 2024 | 11.96 | 0.12 | 1.01% | 11.86 | 12.04 | 11.7316 | 198,668 |
| 06 Apr 2024 | 11.84 | 0.07 | 0.59% | 11.73 | 11.86 | 11.60 | 225,624 |
| 05 Apr 2024 | 11.77 | -0.32 | -2.65% | 12.23 | 12.41 | 11.73 | 252,617 |
