CRSR(CRSR)
CRSR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $13.21 | $13.68 | $13.06 | $13.63 | 881,039 |
| 10/8/2026 | $13.35 | $13.56 | $12.91 | $13.09 | 1.16M |
| 10/7/2026 | $13.32 | $13.69 | $13.17 | $13.59 | 889,945 |
| 10/6/2026 | $13.63 | $13.87 | $13.48 | $13.64 | 806,232 |
| 10/5/2026 | $13.97 | $14.10 | $13.43 | $13.53 | 1.08M |
| 10/2/2026 | $14.06 | $14.42 | $13.77 | $13.79 | 1.29M |
| 10/1/2026 | $13.70 | $14.24 | $13.39 | $13.85 | 1.40M |
| 9/30/2026 | $13.58 | $13.72 | $13.38 | $13.50 | 1.03M |
| 9/29/2026 | $13.69 | $13.69 | $13.30 | $13.46 | 740,782 |
| 9/28/2026 | $13.50 | $13.81 | $13.22 | $13.50 | 737,669 |
| 9/25/2026 | $13.68 | $13.96 | $13.56 | $13.66 | 970,100 |
| 9/24/2026 | $13.27 | $13.60 | $13.06 | $13.55 | 1.08M |
| 9/23/2026 | $13.57 | $13.83 | $13.40 | $13.52 | 1.32M |
| 9/22/2026 | $13.52 | $13.65 | $13.17 | $13.58 | 928,026 |
| 9/21/2026 | $13.69 | $13.84 | $13.28 | $13.52 | 1.06M |
| 9/18/2026 | $13.62 | $13.67 | $13.10 | $13.38 | 1.49M |
| 9/17/2026 | $13.53 | $13.72 | $13.36 | $13.51 | 794,625 |
| 9/16/2026 | $13.36 | $13.61 | $12.83 | $13.16 | 877,947 |
| 9/15/2026 | $13.34 | $13.78 | $13.22 | $13.36 | 1.14M |
| 9/14/2026 | $12.97 | $13.19 | $12.67 | $13.03 | 1.35M |
| 9/11/2026 | $12.68 | $13.63 | $12.68 | $13.54 | 1.23M |
| 9/10/2026 | $12.16 | $12.60 | $12.05 | $12.57 | 1.03M |
| 9/9/2026 | $12.39 | $12.59 | $12.20 | $12.33 | 858,008 |
| 9/8/2026 | $12.72 | $12.79 | $12.22 | $12.26 | 1.16M |
| 9/4/2026 | $12.78 | $12.95 | $12.56 | $12.72 | 956,013 |
| 9/3/2026 | $12.20 | $12.79 | $12.10 | $12.77 | 1.15M |
| 9/2/2026 | $11.78 | $12.14 | $11.74 | $12.10 | 1.07M |
| 9/1/2026 | $11.85 | $11.98 | $11.55 | $11.62 | 1.04M |
| 8/31/2026 | $12.01 | $12.29 | $11.87 | $12.15 | 1.27M |
| 8/28/2026 | $12.00 | $12.24 | $11.73 | $12.00 | 1.19M |
| 8/27/2026 | $12.07 | $12.18 | $11.68 | $11.98 | 1.14M |
| 8/26/2026 | $11.52 | $11.91 | $11.52 | $11.84 | 1.21M |
| 8/25/2026 | $11.10 | $11.86 | $11.02 | $11.84 | 1.67M |
| 8/24/2026 | $10.75 | $10.99 | $10.73 | $10.91 | 1.82M |
| 8/21/2026 | $11.07 | $11.10 | $10.77 | $10.93 | 1.19M |
| 8/20/2026 | $11.24 | $11.42 | $10.81 | $10.91 | 1.82M |
| 8/19/2026 | $11.34 | $11.43 | $10.95 | $11.35 | 1.76M |
| 8/18/2026 | $11.97 | $12.25 | $11.87 | $11.93 | 1.61M |
| 8/17/2026 | $12.74 | $12.80 | $11.82 | $12.24 | 2.12M |
| 8/14/2026 | $13.43 | $13.43 | $12.90 | $12.99 | 1.55M |
| 8/13/2026 | $12.88 | $13.95 | $12.80 | $13.45 | 2.20M |
| 8/12/2026 | $13.04 | $13.13 | $12.58 | $12.92 | 1.78M |
| 8/11/2026 | $13.71 | $13.71 | $12.57 | $12.83 | 3.42M |
| 8/10/2026 | $14.86 | $14.98 | $13.60 | $13.71 | 2.95M |
| 8/7/2026 | $12.68 | $14.58 | $11.78 | $14.35 | 9.52M |
| 8/6/2026 | $11.08 | $11.17 | $10.45 | $10.61 | 2.53M |
| 8/5/2026 | $11.30 | $11.44 | $10.84 | $11.20 | 2.37M |
| 8/4/2026 | $11.19 | $11.42 | $10.98 | $11.37 | 1.76M |
| 8/3/2026 | $10.78 | $11.17 | $10.63 | $10.80 | 1.98M |
| 7/31/2026 | $10.86 | $10.94 | $10.23 | $10.61 | 1.22M |
| 7/30/2026 | $10.45 | $10.73 | $10.20 | $10.63 | 1.18M |
| 7/29/2026 | $10.58 | $10.71 | $10.06 | $10.28 | 1.54M |
| 7/28/2026 | $10.27 | $10.90 | $9.92 | $10.74 | 1.89M |
| 7/27/2026 | $10.16 | $10.58 | $9.91 | $10.53 | 1.81M |
| 7/24/2026 | $10.00 | $10.09 | $9.72 | $9.85 | 992,201 |
| 7/23/2026 | $10.70 | $10.74 | $10.00 | $10.08 | 1.56M |
| 7/22/2026 | $10.34 | $10.97 | $10.30 | $10.60 | 2.36M |
| 7/21/2026 | $9.62 | $9.99 | $9.62 | $9.88 | 1.27M |
| 7/20/2026 | $9.93 | $9.93 | $9.24 | $9.45 | 1.23M |
| 7/17/2026 | $9.09 | $9.93 | $9.02 | $9.75 | 1.56M |
| 7/16/2026 | $9.30 | $9.58 | $9.10 | $9.36 | 1.21M |
| 7/15/2026 | $9.72 | $9.83 | $9.10 | $9.48 | 1.43M |
| 7/14/2026 | $9.55 | $9.81 | $9.51 | $9.65 | 1.07M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
