Corsair Gaming, Inc. - Common Stock (CRSR)
7.5000
-1.4500 (-16.20%)
NASDAQ · Last Trade: Apr 3rd, 11:08 AM EDT
Historical Prices For Corsair Gaming, Inc. - Common Stock (CRSR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 8.63 | 9.04 | 8.55 | 8.95 | 470,489 | 8.95 |
| 4/01/2025 | 8.82 | 8.97 | 8.53 | 8.85 | 680,201 | 8.85 |
| 3/31/2025 | 8.86 | 8.99 | 8.60 | 8.86 | 774,260 | 8.86 |
| 3/28/2025 | 9.62 | 9.67 | 9.10 | 9.11 | 595,249 | 9.11 |
| 3/27/2025 | 9.80 | 9.93 | 9.63 | 9.67 | 616,393 | 9.67 |
| 3/26/2025 | 10.06 | 10.41 | 9.85 | 9.96 | 511,228 | 9.96 |
| 3/25/2025 | 10.16 | 10.16 | 9.86 | 10.04 | 831,497 | 10.04 |
| 3/24/2025 | 10.23 | 10.23 | 9.93 | 10.08 | 884,784 | 10.08 |
| 3/21/2025 | 9.77 | 10.09 | 9.57 | 10.07 | 1,460,363 | 10.07 |
| 3/20/2025 | 10.10 | 10.32 | 9.89 | 9.94 | 624,002 | 9.94 |
| 3/19/2025 | 10.08 | 10.48 | 9.94 | 10.27 | 743,707 | 10.27 |
| 3/18/2025 | 10.20 | 10.26 | 9.97 | 10.02 | 656,425 | 10.02 |
| 3/17/2025 | 10.52 | 10.60 | 10.17 | 10.30 | 887,037 | 10.30 |
| 3/14/2025 | 10.11 | 10.59 | 10.04 | 10.52 | 891,252 | 10.52 |
| 3/13/2025 | 10.83 | 10.84 | 9.90 | 9.97 | 840,412 | 9.97 |
| 3/12/2025 | 11.14 | 11.42 | 10.69 | 10.86 | 1,172,325 | 10.86 |
| 3/11/2025 | 10.83 | 11.07 | 10.59 | 10.90 | 1,108,775 | 10.90 |
| 3/10/2025 | 10.84 | 11.04 | 10.51 | 10.83 | 1,080,827 | 10.83 |
| 3/07/2025 | 10.92 | 11.27 | 10.63 | 11.22 | 922,348 | 11.22 |
| 3/06/2025 | 11.12 | 11.62 | 11.02 | 11.07 | 842,123 | 11.07 |
| 3/05/2025 | 11.11 | 11.53 | 10.99 | 11.46 | 743,980 | 11.46 |
| 3/04/2025 | 10.75 | 11.38 | 10.65 | 11.02 | 1,210,072 | 11.02 |
| 3/03/2025 | 11.79 | 12.00 | 10.84 | 10.97 | 1,129,083 | 10.97 |
| 2/28/2025 | 11.20 | 11.98 | 11.11 | 11.74 | 1,399,129 | 11.74 |
| 2/27/2025 | 12.20 | 12.35 | 11.37 | 11.39 | 1,348,277 | 11.39 |
| 2/26/2025 | 11.48 | 12.04 | 11.43 | 12.03 | 1,326,307 | 12.03 |
| 2/25/2025 | 11.68 | 11.89 | 11.27 | 11.39 | 828,571 | 11.39 |
| 2/24/2025 | 11.82 | 11.92 | 11.42 | 11.61 | 1,185,832 | 11.61 |
| 2/21/2025 | 12.62 | 13.02 | 11.66 | 11.82 | 1,484,225 | 11.82 |
| 2/20/2025 | 12.26 | 12.56 | 12.22 | 12.53 | 1,117,552 | 12.53 |
| 2/19/2025 | 12.08 | 12.70 | 11.94 | 12.51 | 1,266,121 | 12.51 |
| 2/18/2025 | 12.57 | 12.80 | 12.11 | 12.23 | 1,723,702 | 12.23 |
| 2/14/2025 | 12.57 | 12.60 | 12.08 | 12.42 | 1,833,476 | 12.42 |
| 2/13/2025 | 10.07 | 12.60 | 10.07 | 12.51 | 5,445,002 | 12.51 |
| 2/12/2025 | 9.75 | 10.22 | 9.54 | 9.94 | 1,594,340 | 9.94 |
| 2/11/2025 | 9.75 | 10.22 | 9.72 | 9.95 | 1,477,720 | 9.95 |
| 2/10/2025 | 9.47 | 9.75 | 9.33 | 9.75 | 1,547,446 | 9.75 |
| 2/07/2025 | 9.66 | 9.66 | 8.95 | 9.25 | 1,331,244 | 9.25 |
| 2/06/2025 | 9.63 | 9.89 | 9.48 | 9.61 | 1,315,752 | 9.61 |
| 2/05/2025 | 9.58 | 9.92 | 9.57 | 9.63 | 813,946 | 9.63 |
| 2/04/2025 | 9.15 | 9.54 | 9.11 | 9.51 | 770,652 | 9.51 |
| 2/03/2025 | 8.81 | 9.18 | 8.68 | 9.11 | 1,113,317 | 9.11 |
| 1/31/2025 | 9.22 | 9.68 | 9.09 | 9.16 | 999,472 | 9.16 |
| 1/30/2025 | 9.42 | 9.49 | 9.13 | 9.29 | 773,373 | 9.29 |
| 1/29/2025 | 8.99 | 9.47 | 8.93 | 9.34 | 1,223,226 | 9.34 |
| 1/28/2025 | 8.80 | 9.01 | 8.44 | 8.88 | 1,494,503 | 8.88 |
| 1/27/2025 | 8.84 | 9.04 | 8.62 | 8.77 | 663,376 | 8.77 |
| 1/24/2025 | 9.47 | 9.63 | 8.90 | 9.15 | 1,362,020 | 9.15 |
| 1/23/2025 | 8.81 | 9.64 | 8.66 | 9.35 | 1,829,624 | 9.35 |
| 1/22/2025 | 8.77 | 9.31 | 8.67 | 8.93 | 1,174,160 | 8.93 |
| 1/21/2025 | 8.35 | 8.84 | 8.17 | 8.74 | 954,645 | 8.74 |
| 1/17/2025 | 8.09 | 8.34 | 7.98 | 8.32 | 887,365 | 8.32 |
| 1/16/2025 | 8.25 | 8.34 | 7.93 | 7.97 | 1,372,563 | 7.97 |
| 1/15/2025 | 7.84 | 8.24 | 7.80 | 8.23 | 1,073,306 | 8.23 |
| 1/14/2025 | 7.54 | 7.79 | 7.52 | 7.64 | 529,088 | 7.64 |
| 1/13/2025 | 7.45 | 7.53 | 7.18 | 7.46 | 673,864 | 7.46 |
| 1/10/2025 | 7.43 | 7.61 | 7.24 | 7.58 | 600,394 | 7.58 |
| 1/08/2025 | 7.52 | 7.56 | 7.15 | 7.54 | 467,269 | 7.54 |
| 1/07/2025 | 7.59 | 7.95 | 7.50 | 7.68 | 676,111 | 7.68 |
| 1/06/2025 | 7.22 | 7.58 | 7.20 | 7.57 | 549,319 | 7.57 |
| 1/03/2025 | 7.02 | 7.13 | 6.92 | 7.09 | 428,413 | 7.09 |