Corsair Gaming Inc. (CRSR) Stock Price

38.41 ▲ +6.05 (+18.70%)
Open: 40.69 Vol: 57.29M Day's range: 35.72 - 42.93 Jun 14, 15:17 EDT
IEX Real-Time Price
Loading chart ...
CRSR Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 38.68▼ 39.67▼ 38.69▼ 33.12▲ 33.10▲
MA10 39.16▼ 38.73▼ 35.78▲ 32.97▲ 33.00▲
MA20 39.83▼ 35.87▲ 33.54▲ 32.42▲ 34.54▲
MA50 38.93▼ 33.28▲ 32.65▲ 32.88▲ N/A    
MA100 36.54▲ 32.85▲ 32.55▲ 34.86▲ N/A    
MA200 33.92▲ 32.51▲ 32.36▲ N/A     N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.323▼ 0.275▲ 0.867▲ 0.424▲ -0.470▼
RSI 40.348▼ 63.688▲ 72.175▲ 70.862▲ 62.987▲
STOCH 11.973▼ 60.360     60.374     26.624     38.255    
WILL %R -91.774▼ -41.247     -38.330     -37.542     -33.908    
CCI -115.555▼ 33.622     85.217     342.173▲ 349.335▲
Latest Filters Detected On CRSR
GAP $CRSR Open Gap Up %2 Set Alert
GAP $CRSR Open Gap Up %3 Set Alert
MACD $CRSR MACD(12,26,9) Crossed Above Zero Set Alert
Corsair Gaming Inc. News
Monday, June 14, 2021 09:01 AM
Corsair Gaming Inc. (NASDAQ:CRSR) has seen 23.72 million shares traded in the recent trading session. The company, currently valued at $2.89B, closed the recent trade at $36.76 per share which meant ...
Saturday, June 12, 2021 03:12 AM
Streaming video and audio saw a massive rise in 2020 due to the pandemic. As people in all fields strove to communicate effectively from remote locations, the demand for quality streaming equipment ...
Tuesday, June 08, 2021 10:42 AM
Corsair Gaming (NASDAQ:CRSR) is a leading provider of premium video game equipment that players use to take their gameplay to the next level. While the pandemic was keeping people at home ...
CRSR historical stock data
date open high low close volume
14/06/21 40.69 42.93 35.72 38.41 57,290,445
11/06/21 31.52 32.61 31.14 32.36 2,199,121
10/06/21 31.80 32.00 30.89 31.33 1,601,359
09/06/21 31.86 32.51 31.57 31.68 1,776,488
08/06/21 31.985 32.10 31.31 31.83 1,824,676
07/06/21 32.00 32.25 31.44 31.80 1,972,090
04/06/21 32.395 32.395 31.52 31.86 4,788,669
03/06/21 33.70 35.0299 33.60 34.00 1,942,747
02/06/21 32.48 34.30 31.96 34.23 1,904,710
01/06/21 31.76 32.77 31.65 32.22 1,001,241
Quote Details
52wk Low:17.45
52wk High:51.37
Vol:57.29M
Avg Vol(3m):40.3M
1Y Chng:+0.00%
1M Chng:+14.86%
Add to Watch List
More Information
Index NASDAQ Composite
Market Cap. 2.89B