Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Corsair Gaming, Inc. - Common Stock (NQ:CRSR)

9.220 -0.060 (-0.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	9.610	9.640	9.270	9.280	378,665	-0.19(-2.01%)
Jul 17, 2025	9.440	9.615	9.385	9.470	352,016	+0.01(+0.11%)
Jul 16, 2025	9.580	9.580	9.210	9.460	512,343	+0.01(+0.11%)
Jul 15, 2025	9.858	9.858	9.420	9.450	470,373	-0.18(-1.87%)
Jul 14, 2025	9.430	9.730	9.370	9.630	428,881	+0.08(+0.84%)
Jul 11, 2025	9.590	9.670	9.460	9.550	294,465	-0.17(-1.75%)
Jul 10, 2025	9.790	9.900	9.678	9.720	320,386	-0.04(-0.41%)
Jul 09, 2025	9.640	9.860	9.510	9.760	377,488	+0.18(+1.88%)
Jul 08, 2025	9.380	9.760	9.370	9.580	518,088	+0.26(+2.79%)
Jul 07, 2025	9.490	9.680	9.290	9.320	578,092	-0.28(-2.92%)
Jul 03, 2025	9.660	9.830	9.570	9.600	288,202	-0.12(-1.23%)
Jul 02, 2025	9.430	9.810	9.360	9.720	498,561	+0.28(+2.97%)
Jul 01, 2025	9.340	9.760	9.280	9.440	591,433	+0.01(+0.11%)
Jun 30, 2025	9.590	9.590	9.400	9.430	504,602	-0.10(-1.05%)
Jun 27, 2025	9.530	9.640	9.410	9.530	949,179	+0.06(+0.63%)
Jun 26, 2025	9.360	9.675	9.245	9.470	451,166	+0.14(+1.50%)
Jun 25, 2025	9.410	9.425	9.235	9.330	417,107	-0.06(-0.64%)
Jun 24, 2025	9.260	9.430	9.130	9.390	385,278	+0.33(+3.64%)
Jun 23, 2025	8.960	9.265	8.795	9.060	496,744	+0.03(+0.33%)
Jun 20, 2025	9.310	9.340	9.000	9.030	724,261	-0.18(-1.95%)
Jun 18, 2025	9.100	9.440	9.050	9.210	414,003	+0.11(+1.21%)
Jun 17, 2025	9.220	9.440	9.075	9.100	433,052	-0.27(-2.88%)
Jun 16, 2025	9.240	9.490	9.110	9.370	533,481	+0.32(+3.54%)
Jun 13, 2025	9.180	9.270	9.000	9.050	567,824	-0.39(-4.13%)
Jun 12, 2025	9.490	9.760	9.405	9.440	604,867	-0.17(-1.77%)
Jun 11, 2025	9.720	9.830	9.525	9.610	674,096	-0.09(-0.93%)
Jun 10, 2025	9.540	9.830	9.540	9.700	743,039	+0.19(+2.00%)
Jun 09, 2025	9.350	9.600	9.230	9.510	439,405	+0.33(+3.59%)
Jun 06, 2025	9.210	9.360	9.115	9.180	438,129	+0.13(+1.44%)
Jun 05, 2025	9.110	9.290	8.930	9.050	502,444	-0.06(-0.66%)
Jun 04, 2025	9.160	9.340	9.000	9.110	646,672	+0.00(+0.00%)
Jun 03, 2025	9.010	9.235	8.890	9.110	566,559	+0.12(+1.33%)
Jun 02, 2025	8.730	9.000	8.530	8.990	722,224	+0.20(+2.28%)
May 30, 2025	8.830	8.975	8.690	8.790	665,559	-0.22(-2.44%)
May 29, 2025	9.210	9.210	8.845	9.010	674,385	+0.04(+0.45%)
May 28, 2025	9.010	9.130	8.810	8.970	598,718	-0.03(-0.33%)
May 27, 2025	8.490	9.050	8.320	9.000	757,795	+0.77(+9.29%)
May 23, 2025	7.980	8.295	7.911	8.235	641,268	-0.09(-1.02%)
May 22, 2025	8.220	8.365	8.130	8.320	539,869	+0.02(+0.24%)
May 21, 2025	8.480	8.590	8.260	8.300	676,319	-0.31(-3.60%)
May 20, 2025	8.700	8.700	8.544	8.610	510,488	-0.08(-0.92%)
May 19, 2025	8.120	8.715	8.050	8.690	801,985	+0.23(+2.72%)
May 16, 2025	8.530	8.635	8.330	8.460	637,594	-0.08(-0.94%)
May 15, 2025	8.650	8.720	8.400	8.540	550,642	-0.20(-2.29%)
May 14, 2025	8.810	8.960	8.660	8.740	895,535	-0.07(-0.79%)
May 13, 2025	8.380	8.860	8.315	8.810	1,023,716	+0.48(+5.76%)
May 12, 2025	8.250	8.525	8.180	8.330	1,094,052	+0.78(+10.33%)
May 09, 2025	7.520	7.810	7.415	7.550	929,404	+0.09(+1.21%)
May 08, 2025	7.010	7.500	6.880	7.460	1,344,654	+0.60(+8.75%)
May 07, 2025	7.000	7.545	6.177	6.860	2,727,051	-0.02(-0.29%)
May 06, 2025	6.810	6.975	6.720	6.880	1,238,733	-0.11(-1.57%)
May 05, 2025	7.120	7.341	6.975	6.990	805,552	-0.25(-3.45%)
May 02, 2025	7.180	7.360	7.130	7.240	550,093	+0.22(+3.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Corsair Gaming, Inc. - Common Stock (NQ:CRSR)

Historical Prices