Corsair Gaming Inc (CRSR)
11.25
+0.06
(+0.54%)
USD |
NASDAQ |
May 17, 16:00
11.25
0.00 (0.00%)
After-Hours: 20:00
Corsair Gaming Price: 11.25 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 11.22 | 11.27 | 11.13 | 11.26 | 267525.0 |
May 16, 2024 | 11.15 | 11.29 | 11.08 | 11.19 | 261518.0 |
May 15, 2024 | 11.20 | 11.24 | 11.04 | 11.16 | 272840.0 |
May 14, 2024 | 11.00 | 11.19 | 10.97 | 11.05 | 369556.0 |
May 13, 2024 | 10.97 | 11.14 | 10.82 | 10.82 | 443761.0 |
May 10, 2024 | 10.95 | 11.30 | 10.75 | 10.83 | 682172.0 |
May 09, 2024 | 11.22 | 11.26 | 10.74 | 10.84 | 555500.0 |
May 08, 2024 | 10.50 | 11.15 | 10.31 | 10.79 | 904012.0 |
May 07, 2024 | 11.72 | 11.92 | 11.46 | 11.76 | 329637.0 |
May 06, 2024 | 11.68 | 11.90 | 11.64 | 11.66 | 250760.0 |
May 03, 2024 | 11.78 | 11.85 | 11.45 | 11.61 | 316191.0 |
May 02, 2024 | 11.51 | 11.69 | 11.26 | 11.58 | 449898.0 |
May 01, 2024 | 11.07 | 11.54 | 11.01 | 11.26 | 347329.0 |
Apr 30, 2024 | 11.14 | 11.26 | 11.00 | 11.10 | 273923.0 |
Apr 29, 2024 | 11.27 | 11.44 | 11.24 | 11.27 | 352864.0 |
Apr 26, 2024 | 11.18 | 11.34 | 11.17 | 11.30 | 292342.0 |
Apr 25, 2024 | 10.79 | 11.19 | 10.77 | 11.13 | 323303.0 |
Apr 24, 2024 | 10.96 | 11.10 | 10.85 | 10.94 | 219522.0 |
Apr 23, 2024 | 10.94 | 11.27 | 10.92 | 11.01 | 255066.0 |
Apr 22, 2024 | 10.75 | 10.97 | 10.59 | 10.95 | 310139.0 |
Apr 19, 2024 | 10.70 | 10.86 | 10.68 | 10.72 | 277365.0 |
Apr 18, 2024 | 10.90 | 11.10 | 10.72 | 10.76 | 382944.0 |
Apr 17, 2024 | 11.05 | 11.17 | 10.91 | 10.92 | 277223.0 |
Apr 16, 2024 | 11.11 | 11.15 | 10.92 | 10.95 | 268250.0 |
Apr 15, 2024 | 11.53 | 11.56 | 11.12 | 11.19 | 403796.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.72
Minimum
Apr 19 2024
51.26
Maximum
Nov 24 2020
20.77
Average
17.56
Median
May 09 2023
Price Benchmarks
Super Micro Computer Inc | 887.89 |
Zebra Technologies Corp | 317.89 |
Quantum Computing Inc | 0.7944 |
AgEagle Aerial Systems Inc | 0.667 |
Socket Mobile Inc | 1.47 |
Price Related Metrics
PS Ratio | 0.8403 |
Price to Book Value | 1.762 |
Price to Free Cash Flow | 116.53 |
Earnings Yield | -0.71% |
Market Cap | 1.169B |