Corsair Gaming, Inc. - Common Stock (CRSR)
11.49
+0.03 (0.26%)
Corsair Gaming Inc is a leading global developer and manufacturer of high-performance gaming peripherals and hardware, catering to gamers and content creators alike
The company offers a diverse range of products, including gaming mice, keyboards, headsets, and streaming equipment, designed to enhance the gaming experience. Additionally, Corsair provides cutting-edge PC components such as power supplies, cooling solutions, and gaming cases, allowing users to build and customize their gaming rigs. With a commitment to innovation and performance, Corsair Gaming aims to empower gamers and creators around the world by delivering top-quality products that meet the evolving demands of the gaming community.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/02/2025 | 6.62 | 7.05 | 6.61 | 6.98 | 587,376 | 6.98 |
| 12/31/2024 | 6.60 | 0.00 | 6.61 | 6.61 | 0 | 6.61 |
| 12/30/2024 | 6.44 | 6.67 | 6.36 | 6.60 | 508,762 | 6.60 |
| 12/27/2024 | 6.65 | 6.67 | 6.49 | 6.54 | 412,566 | 6.54 |
| 12/26/2024 | 6.38 | 6.72 | 6.32 | 6.71 | 455,395 | 6.71 |
| 12/24/2024 | 6.36 | 6.49 | 6.30 | 6.41 | 175,994 | 6.41 |
| 12/23/2024 | 6.27 | 6.50 | 6.25 | 6.39 | 460,501 | 6.39 |
| 12/20/2024 | 6.36 | 6.59 | 6.26 | 6.27 | 1,292,861 | 6.27 |
| 12/19/2024 | 6.67 | 6.79 | 6.38 | 6.47 | 461,949 | 6.47 |
| 12/18/2024 | 7.09 | 7.21 | 6.49 | 6.60 | 716,227 | 6.60 |
| 12/17/2024 | 7.05 | 7.16 | 6.90 | 7.04 | 441,904 | 7.04 |
| 12/16/2024 | 7.20 | 7.21 | 7.00 | 7.13 | 458,626 | 7.13 |
| 12/13/2024 | 7.68 | 7.82 | 7.24 | 7.26 | 392,653 | 7.26 |
| 12/12/2024 | 7.59 | 7.87 | 7.58 | 7.67 | 368,515 | 7.67 |
| 12/11/2024 | 7.96 | 7.97 | 7.55 | 7.65 | 536,627 | 7.65 |
| 12/10/2024 | 8.04 | 8.06 | 7.73 | 7.96 | 427,421 | 7.96 |
| 12/09/2024 | 7.51 | 8.21 | 7.48 | 8.05 | 538,590 | 8.05 |
| 12/06/2024 | 7.65 | 7.74 | 7.44 | 7.48 | 328,667 | 7.48 |