Corsair Gaming, Inc. (BMV:CRSR)
Mexico
· Delayed Price · Currency is MXN 110.00
0.00 (0.00%)
At close: Dec 1, 2025
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 9.54% | 34 |
| Nov 24, 2025 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | -1.55% | 6 |
| Nov 20, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 10 |
| Nov 19, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -8.77% | 10 |
| Nov 14, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -5.25% | 1,001 |
| Nov 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 8 |
| Nov 7, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -4.40% | 306 |
| Nov 5, 2025 | 120.00 | 126.49 | 114.00 | 123.43 | 123.43 | -21.38% | 611 |
| Oct 30, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | 7 |
| Oct 24, 2025 | 144.00 | 157.00 | 144.00 | 157.00 | 157.00 | - | 62 |
| Oct 23, 2025 | 143.00 | 157.00 | 143.00 | 157.00 | 157.00 | 9.78% | 49 |
| Oct 7, 2025 | 150.00 | 150.00 | 143.00 | 143.01 | 143.01 | -5.91% | 91 |
| Oct 3, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -5.00% | 117 |
| Oct 1, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.44% | 10 |
| Sep 26, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.91% | 54 |
| Aug 28, 2025 | 162.56 | 165.50 | 162.56 | 165.50 | 165.50 | 3.44% | 526 |
| Aug 19, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -5.88% | 6 |
| Aug 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 6.31% | 9 |
| Aug 8, 2025 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | -3.67% | 13 |
| Jul 31, 2025 | 165.11 | 166.00 | 165.11 | 166.00 | 166.00 | -9.07% | 42 |
| Jul 2, 2025 | 170.00 | 183.00 | 170.00 | 182.55 | 182.55 | 14.09% | 313 |