Skip to main content
Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
9.16
-0.13 (-1.40%)
At close: Jan 31, 2025, 4:00 PM
9.00
-0.16 (-1.75%)
After-hours: Jan 31, 2025, 7:31 PM EST

Corsair Gaming Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20259.229.689.099.169.16-1.40%999,472
Jan 30, 20259.429.509.139.299.29-0.54%773,385
Jan 29, 20258.999.478.939.349.345.18%1,225,438
Jan 28, 20258.809.018.448.888.881.25%1,495,253
Jan 27, 20258.849.048.628.778.77-4.21%663,451
Jan 24, 20259.479.638.909.169.16-2.09%1,362,020
Jan 23, 20258.819.648.669.359.354.70%1,835,169
Jan 22, 20258.779.318.678.938.932.17%1,174,241
Jan 21, 20258.358.848.178.748.744.98%958,673
Jan 17, 20258.098.347.998.338.334.45%887,365
Jan 16, 20258.258.347.937.977.97-3.16%1,372,586
Jan 15, 20257.848.247.808.238.237.72%1,074,852
Jan 14, 20257.547.797.527.647.642.41%529,159
Jan 13, 20257.457.537.197.467.46-1.58%673,894
Jan 10, 20257.437.617.247.587.580.53%600,394
Jan 8, 20257.527.567.157.547.54-1.82%467,269
Jan 7, 20257.597.957.507.687.681.52%676,151
Jan 6, 20257.227.587.207.577.576.70%549,433
Jan 3, 20257.027.136.927.097.091.58%428,413
Jan 2, 20256.627.056.616.986.985.60%587,491
Dec 31, 20246.636.706.446.616.610.15%532,239
Dec 30, 20246.446.676.366.606.600.84%509,700
Dec 27, 20246.656.676.496.556.55-2.46%412,566
Dec 26, 20246.386.736.326.716.714.68%455,436
Dec 24, 20246.366.496.306.416.410.31%175,994
Dec 23, 20246.276.506.256.396.391.91%460,572
Dec 20, 20246.366.596.266.276.27-3.09%1,292,861
Dec 19, 20246.676.796.386.476.47-1.97%788,194
Dec 18, 20247.097.216.496.606.60-6.25%716,691
Dec 17, 20247.057.166.907.047.04-1.19%441,908
Dec 16, 20247.207.227.007.137.13-1.86%459,215
Dec 13, 20247.687.827.247.267.26-5.41%392,653
Dec 12, 20247.597.877.587.687.680.33%368,534
Dec 11, 20247.967.977.557.657.65-3.89%537,194
Dec 10, 20248.048.067.737.967.96-1.12%427,456
Dec 9, 20247.518.217.488.058.057.62%538,722
Dec 6, 20247.657.747.447.487.48-1.45%328,667
Dec 5, 20247.767.777.487.597.59-2.06%494,330
Dec 4, 20247.868.097.757.757.75-1.15%435,726
Dec 3, 20247.937.967.657.847.84-1.88%667,412
Dec 2, 20247.388.037.387.997.998.71%651,393
Nov 29, 20247.347.417.297.357.350.55%232,336
Nov 27, 20247.337.547.267.317.31-322,132
Nov 26, 20247.437.487.247.317.31-4.26%472,066
Nov 25, 20247.477.847.387.647.643.46%599,589
Nov 22, 20247.257.587.217.387.382.22%617,665
Nov 21, 20246.827.246.777.227.226.96%430,313
Nov 20, 20246.566.776.546.756.752.43%317,164
Nov 19, 20246.476.656.436.596.59-330,965
Nov 18, 20246.746.796.436.596.59-1.64%427,269
Nov 15, 20246.906.916.636.706.70-2.76%457,422
Nov 14, 20246.906.946.666.896.89-0.14%707,188
Nov 13, 20247.087.116.876.906.90-2.68%464,213
Nov 12, 20246.977.206.847.097.090.57%806,309
Nov 11, 20246.557.166.377.057.057.80%1,077,476
Nov 8, 20246.876.936.286.546.54-4.53%874,340
Nov 7, 20246.187.186.006.856.85-3.79%1,260,679
Nov 6, 20247.057.286.957.127.123.49%710,548
Nov 5, 20246.686.916.686.886.882.69%511,366
Nov 4, 20246.706.956.676.706.70-0.15%387,698
Nov 1, 20246.526.776.486.716.714.60%375,814
Oct 31, 20246.586.586.376.426.42-2.80%312,964
Oct 30, 20246.646.806.606.606.60-2.08%248,741
Oct 29, 20246.566.796.456.746.741.66%345,922
Oct 28, 20246.416.676.356.636.635.24%347,443
Oct 25, 20246.356.486.286.306.30-0.32%293,912
Oct 24, 20246.306.446.276.326.320.32%348,925
Oct 23, 20246.506.516.216.306.30-3.89%346,001
Oct 22, 20246.496.626.436.566.560.38%271,614
Oct 21, 20246.656.676.416.536.53-2.10%363,000
Oct 18, 20246.826.846.606.676.67-1.19%325,401
Oct 17, 20246.666.776.566.756.751.35%284,079
Oct 16, 20246.766.896.646.666.66-0.89%303,412
Oct 15, 20246.786.826.616.726.72-1.32%327,820
Oct 14, 20246.936.946.756.816.81-1.87%286,693
Oct 11, 20246.657.086.616.946.943.74%403,767
Oct 10, 20246.716.726.516.696.69-1.91%705,138
Oct 9, 20247.077.076.816.826.82-3.67%292,324
Oct 8, 20247.147.277.077.087.08-0.98%416,499
Oct 7, 20247.187.277.107.157.15-0.83%503,637
Oct 4, 20247.287.407.017.217.211.55%474,793
Oct 3, 20246.817.116.757.107.102.60%450,199
Oct 2, 20246.906.986.796.926.922.37%494,890
Oct 1, 20246.886.956.716.766.76-2.87%385,250
Sep 30, 20246.957.096.916.966.96-0.85%536,058
Sep 27, 20246.797.066.747.027.025.25%571,201
Sep 26, 20246.506.726.456.676.674.71%411,730
Sep 25, 20246.436.446.326.376.37-1.70%313,705
Sep 24, 20246.616.636.426.486.48-0.46%368,898
Sep 23, 20246.686.686.426.516.51-2.25%402,928
Sep 20, 20246.526.726.456.666.661.99%977,900
Sep 19, 20246.666.666.506.536.532.03%344,732
Sep 18, 20246.606.786.386.406.40-2.59%408,374
Sep 17, 20246.676.796.516.576.570.77%567,759
Sep 16, 20246.306.546.186.526.523.90%543,287
Sep 13, 20245.916.305.906.286.287.63%483,320
Sep 12, 20245.815.895.655.835.830.34%467,051
Sep 11, 20245.725.855.605.815.811.75%622,231
Sep 10, 20246.076.095.625.715.71-5.93%816,532
Sep 9, 20246.036.226.006.076.070.66%433,550