TipRanks
Go Ultimate55% OFF

Corsair Gaming (CRSR) Historical Prices

MX:CRSR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026245.00245.00233.00245.00245.00+0.00%00.00
Oct 29, 2026245.00260.00240.00245.00245.00+0.00%00.00
Oct 28, 2026245.00251.00245.00245.00245.00+0.00%00.00
Oct 27, 2026245.00249.99245.00245.00245.00+0.00%00.00
Oct 26, 2026245.00250.00245.00245.00245.00+0.00%00.00
Oct 23, 2026245.00245.00240.00245.00245.00+0.00%00.00
Oct 22, 2026245.00250.00220.00245.00245.00+0.00%00.00
Oct 21, 2026245.00245.00245.00245.00245.00-2.00%190.18
Oct 20, 2026250.00250.00200.01250.00250.00+0.00%00.00
Oct 19, 2026250.00250.00200.01250.00250.00+0.00%00.00
Oct 16, 2026250.00250.00250.00250.00250.00+0.00%00.00
Oct 15, 2026250.00250.00248.99250.00250.00+0.00%00.00
Oct 14, 2026250.00250.00250.00250.00250.00+0.00%00.00
Oct 13, 2026250.00250.00250.00250.00250.00+0.00%00.00
Oct 12, 2026250.00250.00205.01250.00250.00+0.00%00.00
Oct 09, 2026250.00250.00220.00250.00250.00+0.00%00.00
Oct 08, 2026250.00250.00217.00250.00250.00+0.00%00.00
Oct 07, 2026250.00260.00205.01250.00250.00+0.00%00.00
Oct 06, 2026250.00259.99205.01250.00250.00+0.00%00.00
Oct 05, 2026250.00250.00250.00250.00250.00+0.00%150.14
Oct 02, 2026250.00260.00250.00250.00250.00+0.00%00.00
Oct 01, 2026245.00250.00245.00250.00250.00+6.38%350.29
Sep 30, 2026235.00245.99225.00235.00235.00+0.00%00.00
Sep 29, 2026235.00235.00205.00235.00235.00+0.00%00.00
Sep 28, 2026235.00235.00235.00235.00235.00+0.00%00.00
Sep 25, 2026235.00235.00235.00235.00235.00+0.00%00.00
Sep 24, 2026235.00238.00235.00235.00235.00+0.00%00.00
Sep 23, 2026230.00235.00230.00235.00235.00+6.82%160.13
Sep 22, 2026220.00220.00220.00220.00220.00+0.00%150.12
Sep 21, 2026220.00246.46200.00220.00220.00+0.00%00.00
Sep 18, 2026220.00245.99220.00220.00220.00+0.00%00.00
Sep 17, 2026220.00220.00220.00220.00220.00+6.80%210.17
Sep 16, 2026206.00220.00206.00206.00206.00+0.00%00.00
Sep 15, 2026206.00220.00206.00206.00206.00+0.00%00.00
Sep 14, 2026206.00239.99206.00206.00206.00+0.00%00.00
Sep 11, 2026206.00206.00180.01206.00206.00+0.00%00.00
Sep 10, 2026206.00210.00180.01206.00206.00+0.00%00.00
Sep 09, 2026206.00210.00206.00206.00206.00+0.00%00.00
Sep 08, 2026206.00206.00206.00206.00206.00+0.00%00.00
Sep 07, 2026206.00239.99206.00206.00206.00+0.00%00.00
Sep 04, 2026206.00216.52206.00206.00206.00+0.00%00.00
Sep 03, 2026206.00206.00206.00206.00206.00+2.49%110.09
Sep 02, 2026201.00206.00201.00201.00201.00+0.00%00.00
Sep 01, 2026201.00210.00190.00201.00201.00+0.00%00.00
Aug 31, 2026201.00206.00200.00201.00201.00+0.00%00.00
Aug 28, 2026201.00201.00190.00201.00201.00+0.00%00.00
Aug 27, 2026201.00201.00201.00201.00201.00+5.24%440.35
Aug 26, 2026191.00191.00191.00191.00191.00+3.24%190.15
Aug 25, 2026185.00215.00180.00185.00185.00+0.00%00.00
Aug 24, 2026180.00185.00180.00185.00185.00-7.50%140.11