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)

6.180 -0.040 (-0.64%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	6.180	6.290	6.155	6.180	997,557	-0.04(-0.64%)
Dec 15, 2025	6.320	6.360	6.171	6.220	1,201,192	+0.02(+0.32%)
Dec 12, 2025	6.520	6.532	6.200	6.200	834,174	-0.31(-4.76%)
Dec 11, 2025	6.780	6.780	6.440	6.510	988,872	-0.30(-4.41%)
Dec 10, 2025	6.770	6.920	6.665	6.810	894,460	-0.02(-0.29%)
Dec 09, 2025	6.730	6.940	6.660	6.830	669,874	+0.06(+0.89%)
Dec 08, 2025	6.610	6.920	6.580	6.770	1,166,534	+0.24(+3.68%)
Dec 05, 2025	6.660	6.700	6.470	6.530	1,264,686	-0.17(-2.54%)
Dec 04, 2025	6.700	6.775	6.520	6.700	1,069,301	-0.01(-0.15%)
Dec 03, 2025	6.450	6.840	6.400	6.710	1,113,480	+0.25(+3.87%)
Dec 02, 2025	6.370	6.520	6.315	6.460	818,817	+0.18(+2.87%)
Dec 01, 2025	6.400	6.430	6.210	6.280	955,219	-0.24(-3.68%)
Nov 28, 2025	6.580	6.840	6.390	6.520	1,287,816	+0.38(+6.19%)
Nov 26, 2025	6.130	6.260	6.100	6.140	1,066,172	-0.01(-0.16%)
Nov 25, 2025	6.090	6.165	5.922	6.150	1,191,425	+0.07(+1.15%)
Nov 24, 2025	5.550	6.105	5.550	6.080	1,713,344	+0.54(+9.75%)
Nov 21, 2025	5.400	5.601	5.350	5.540	1,076,143	+0.15(+2.78%)
Nov 20, 2025	5.710	5.790	5.370	5.390	1,103,049	-0.11(-2.00%)
Nov 19, 2025	5.800	5.810	5.430	5.500	1,421,943	-0.24(-4.18%)
Nov 18, 2025	5.700	5.820	5.614	5.740	932,153	-0.03(-0.52%)
Nov 17, 2025	6.020	6.050	5.680	5.770	1,246,564	-0.30(-4.94%)
Nov 14, 2025	6.080	6.170	6.020	6.070	802,863	-0.15(-2.41%)
Nov 13, 2025	6.460	6.510	6.140	6.220	835,671	-0.33(-5.04%)
Nov 12, 2025	6.520	6.720	6.505	6.550	1,075,019	+0.03(+0.46%)
Nov 11, 2025	6.720	6.810	6.510	6.520	905,129	+0.02(+0.31%)
Nov 10, 2025	6.620	6.649	6.420	6.500	908,354	-0.05(-0.76%)
Nov 07, 2025	6.140	6.650	6.100	6.550	1,527,213	+0.27(+4.30%)
Nov 06, 2025	6.520	6.601	6.210	6.280	1,605,924	-0.25(-3.83%)
Nov 05, 2025	6.520	6.700	6.090	6.530	2,147,888	-0.99(-13.16%)
Nov 04, 2025	7.800	7.940	7.320	7.520	1,384,430	-0.59(-7.27%)
Nov 03, 2025	8.170	8.450	7.940	8.110	959,392	-0.04(-0.49%)
Oct 31, 2025	8.030	8.270	8.000	8.150	689,207	+0.16(+2.00%)
Oct 30, 2025	8.150	8.380	7.980	7.990	791,031	-0.31(-3.73%)
Oct 29, 2025	8.350	8.560	8.160	8.300	780,637	-0.04(-0.48%)
Oct 28, 2025	8.440	8.510	8.340	8.340	448,303	-0.10(-1.18%)
Oct 27, 2025	8.720	8.750	8.355	8.440	497,940	-0.16(-1.86%)
Oct 24, 2025	8.550	8.650	8.514	8.600	420,561	+0.20(+2.38%)
Oct 23, 2025	8.060	8.653	7.970	8.400	759,952	+0.36(+4.48%)
Oct 22, 2025	8.200	8.290	7.920	8.040	404,996	-0.20(-2.43%)
Oct 21, 2025	8.170	8.270	8.111	8.240	392,486	+0.06(+0.73%)
Oct 20, 2025	7.970	8.215	7.920	8.180	448,836	+0.33(+4.20%)
Oct 17, 2025	7.870	7.985	7.800	7.850	349,683	-0.12(-1.51%)
Oct 16, 2025	8.180	8.195	7.880	7.970	378,508	-0.21(-2.57%)
Oct 15, 2025	8.190	8.305	8.060	8.180	415,056	+0.18(+2.25%)
Oct 14, 2025	7.680	8.130	7.680	8.000	632,590	+0.09(+1.14%)
Oct 13, 2025	7.780	7.970	7.680	7.910	600,321	+0.42(+5.61%)
Oct 10, 2025	7.940	8.110	7.470	7.490	926,236	-0.45(-5.67%)
Oct 09, 2025	7.960	8.000	7.710	7.940	719,799	-0.12(-1.49%)
Oct 08, 2025	7.610	8.090		8.060	1,232,467	+0.65(+8.77%)
Oct 07, 2025	7.970	8.080	7.350	7.410	1,000,684	-0.56(-7.03%)
Oct 06, 2025	8.140	8.180	7.960	7.970	920,277	-0.06(-0.75%)
Oct 03, 2025	8.020	8.340	7.985	8.030	1,395,592	+0.06(+0.75%)
Oct 02, 2025	8.670	8.700	7.820	7.970	1,618,578	-0.68(-7.86%)

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 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