Corsair Gaming, Inc. - Common Stock (CRSR)
9.1600
-0.1300 (-1.40%)
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 |
|---|---|---|---|---|---|---|
| 1/31/2025 | 9.22 | 9.68 | 9.09 | 9.16 | 998,046 | 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 | 6.45 | 414,996 | 6.45 |
| 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 |
| 12/05/2024 | 7.76 | 7.77 | 7.47 | 7.59 | 494,191 | 7.59 |
| 12/04/2024 | 7.86 | 8.09 | 7.75 | 7.75 | 435,490 | 7.75 |
| 12/03/2024 | 7.93 | 7.96 | 7.65 | 7.84 | 667,100 | 7.84 |
| 12/02/2024 | 7.38 | 8.03 | 7.38 | 7.99 | 650,729 | 7.99 |
| 11/29/2024 | 7.34 | 7.41 | 7.29 | 7.35 | 232,336 | 7.35 |
| 11/27/2024 | 7.33 | 7.54 | 7.26 | 7.31 | 322,132 | 7.31 |
| 11/26/2024 | 7.43 | 7.48 | 7.24 | 7.31 | 471,868 | 7.31 |
| 11/25/2024 | 7.47 | 7.84 | 7.38 | 7.63 | 599,497 | 7.63 |
| 11/22/2024 | 7.25 | 7.58 | 7.21 | 7.38 | 617,665 | 7.38 |
| 11/21/2024 | 6.82 | 7.24 | 6.77 | 7.22 | 430,263 | 7.22 |
| 11/20/2024 | 6.56 | 6.77 | 6.54 | 6.75 | 316,962 | 6.75 |
| 11/19/2024 | 6.47 | 6.64 | 6.43 | 6.59 | 330,950 | 6.59 |
| 11/18/2024 | 6.74 | 6.79 | 6.42 | 6.59 | 426,909 | 6.59 |
| 11/15/2024 | 6.90 | 6.91 | 6.63 | 6.70 | 457,422 | 6.70 |
| 11/14/2024 | 6.90 | 6.93 | 6.66 | 6.89 | 707,163 | 6.89 |
| 11/13/2024 | 7.08 | 7.11 | 6.87 | 6.90 | 463,823 | 6.90 |
| 11/12/2024 | 6.97 | 7.20 | 6.84 | 7.09 | 806,111 | 7.09 |
| 11/11/2024 | 6.55 | 7.16 | 6.37 | 7.05 | 1,077,215 | 7.05 |
| 11/08/2024 | 6.87 | 6.93 | 6.28 | 6.54 | 874,340 | 6.54 |
| 11/07/2024 | 6.18 | 7.17 | 6.00 | 6.85 | 1,260,522 | 6.85 |
| 11/06/2024 | 7.05 | 7.28 | 6.95 | 7.12 | 705,224 | 7.12 |
| 11/05/2024 | 6.68 | 6.91 | 6.67 | 6.88 | 511,132 | 6.88 |
| 11/04/2024 | 6.70 | 6.95 | 6.67 | 6.70 | 387,208 | 6.70 |
| 11/01/2024 | 6.52 | 6.77 | 6.48 | 6.71 | 375,814 | 6.71 |