Corsair Gaming Inc (CRSR)
6.70
-0.19
(-2.76%)
USD |
NASDAQ |
Nov 15, 16:00
6.695
0.00 (0.00%)
After-Hours: 20:00
Corsair Gaming Price: 6.70 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 6.90 | 6.91 | 6.63 | 6.70 | 456742.0 |
| Nov 14, 2024 | 6.90 | 6.935 | 6.661 | 6.89 | 707188.0 |
| Nov 13, 2024 | 7.08 | 7.11 | 6.87 | 6.90 | 464213.0 |
| Nov 12, 2024 | 6.97 | 7.20 | 6.840 | 7.09 | 806309.0 |
| Nov 11, 2024 | 6.55 | 7.155 | 6.373 | 7.05 | 1.077M |
| Nov 08, 2024 | 6.87 | 6.93 | 6.28 | 6.54 | 874340.0 |
| Nov 07, 2024 | 6.18 | 7.175 | 6.00 | 6.85 | 1.261M |
| Nov 06, 2024 | 7.05 | 7.28 | 6.95 | 7.12 | 710548.0 |
| Nov 05, 2024 | 6.68 | 6.905 | 6.675 | 6.88 | 511366.0 |
| Nov 04, 2024 | 6.70 | 6.945 | 6.665 | 6.70 | 387698.0 |
| Nov 01, 2024 | 6.52 | 6.77 | 6.48 | 6.71 | 375814.0 |
| Oct 31, 2024 | 6.58 | 6.58 | 6.365 | 6.415 | 312964.0 |
| Oct 30, 2024 | 6.64 | 6.800 | 6.60 | 6.60 | 248741.0 |
| Oct 29, 2024 | 6.56 | 6.79 | 6.45 | 6.74 | 345922.0 |
| Oct 28, 2024 | 6.41 | 6.67 | 6.35 | 6.63 | 347443.0 |
| Oct 25, 2024 | 6.35 | 6.48 | 6.28 | 6.30 | 293912.0 |
| Oct 24, 2024 | 6.30 | 6.44 | 6.27 | 6.32 | 348925.0 |
| Oct 23, 2024 | 6.50 | 6.51 | 6.21 | 6.30 | 346001.0 |
| Oct 22, 2024 | 6.49 | 6.62 | 6.43 | 6.555 | 271614.0 |
| Oct 21, 2024 | 6.65 | 6.665 | 6.41 | 6.53 | 363000.0 |
| Oct 18, 2024 | 6.82 | 6.84 | 6.60 | 6.67 | 325401.0 |
| Oct 17, 2024 | 6.66 | 6.77 | 6.564 | 6.75 | 284010.0 |
| Oct 16, 2024 | 6.76 | 6.885 | 6.64 | 6.66 | 303412.0 |
| Oct 15, 2024 | 6.78 | 6.82 | 6.61 | 6.72 | 327820.0 |
| Oct 14, 2024 | 6.93 | 6.94 | 6.745 | 6.81 | 286693.0 |
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
5.71
Minimum
Sep 10 2024
51.26
Maximum
Nov 24 2020
19.25
Average
16.79
Median
Mar 22 2023
Price Benchmarks
| Super Micro Computer Inc | 18.58 |
| Zebra Technologies Corp | 385.91 |
| Quantum Computing Inc | 3.10 |
| AgEagle Aerial Systems Inc | 2.90 |
| Socket Mobile Inc | 1.35 |
Price Related Metrics
| PS Ratio | 0.5458 |
| Price to Book Value | 1.172 |
| Price to Free Cash Flow | 26.70 |
| Earnings Yield | -13.43% |
| Market Cap | 701.49M |