Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
5.71
+0.16 (2.79%)
Feb 18, 2026, 12:36 PM EST - Market open
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 5.63 | 5.99 | 5.42 | 5.73 | - | 3.15% | 1,302,229 |
| Feb 17, 2026 | 6.73 | 6.74 | 5.54 | 5.56 | 5.56 | -18.19% | 7,161,731 |
| Feb 13, 2026 | 6.48 | 7.68 | 6.43 | 6.79 | 6.79 | 48.25% | 46,557,363 |
| Feb 12, 2026 | 5.00 | 5.07 | 4.48 | 4.58 | 4.58 | -7.66% | 5,394,386 |
| Feb 11, 2026 | 5.20 | 5.35 | 4.93 | 4.96 | 4.96 | -4.06% | 884,080 |
| Feb 10, 2026 | 5.19 | 5.38 | 5.14 | 5.17 | 5.17 | 0.19% | 944,536 |
| Feb 9, 2026 | 5.13 | 5.22 | 5.01 | 5.16 | 5.16 | -0.19% | 920,127 |
| Feb 6, 2026 | 4.82 | 5.26 | 4.76 | 5.17 | 5.17 | 9.07% | 1,290,337 |
| Feb 5, 2026 | 4.85 | 4.87 | 4.59 | 4.74 | 4.74 | -3.46% | 1,417,519 |
| Feb 4, 2026 | 5.04 | 5.17 | 4.85 | 4.91 | 4.91 | - | 1,243,449 |
| Feb 3, 2026 | 5.16 | 5.19 | 4.81 | 4.91 | 4.91 | -4.47% | 1,263,035 |
| Feb 2, 2026 | 5.06 | 5.29 | 5.05 | 5.14 | 5.14 | 0.78% | 842,015 |
| Jan 30, 2026 | 5.10 | 5.20 | 5.06 | 5.10 | 5.10 | -0.97% | 860,840 |
| Jan 29, 2026 | 5.16 | 5.20 | 5.01 | 5.15 | 5.15 | - | 895,704 |
| Jan 28, 2026 | 5.30 | 5.34 | 5.13 | 5.15 | 5.15 | -2.46% | 843,514 |
| Jan 27, 2026 | 5.32 | 5.35 | 5.18 | 5.28 | 5.28 | -0.19% | 760,766 |
| Jan 26, 2026 | 5.31 | 5.37 | 5.28 | 5.29 | 5.29 | -0.19% | 712,134 |
| Jan 23, 2026 | 5.51 | 5.51 | 5.29 | 5.30 | 5.30 | -4.33% | 912,199 |
| Jan 22, 2026 | 5.57 | 5.67 | 5.48 | 5.54 | 5.54 | 1.09% | 905,710 |
| Jan 21, 2026 | 5.42 | 5.54 | 5.34 | 5.48 | 5.48 | 0.92% | 1,635,777 |
| Jan 20, 2026 | 5.51 | 5.61 | 5.41 | 5.43 | 5.43 | -4.74% | 1,323,972 |
| Jan 16, 2026 | 5.87 | 5.89 | 5.67 | 5.70 | 5.70 | -3.23% | 1,166,962 |
| Jan 15, 2026 | 5.79 | 6.08 | 5.67 | 5.89 | 5.89 | 2.61% | 1,173,765 |
| Jan 14, 2026 | 5.69 | 5.83 | 5.65 | 5.74 | 5.74 | 0.88% | 1,139,363 |
| Jan 13, 2026 | 5.96 | 5.96 | 5.68 | 5.69 | 5.69 | -3.56% | 899,945 |
| Jan 12, 2026 | 5.81 | 6.00 | 5.75 | 5.90 | 5.90 | 2.25% | 1,049,368 |
| Jan 9, 2026 | 5.74 | 5.88 | 5.53 | 5.77 | 5.77 | 0.70% | 1,271,555 |
| Jan 8, 2026 | 5.61 | 5.81 | 5.52 | 5.73 | 5.73 | 1.42% | 1,424,798 |
| Jan 7, 2026 | 5.87 | 5.90 | 5.57 | 5.65 | 5.65 | -3.09% | 1,647,499 |
| Jan 6, 2026 | 6.01 | 6.04 | 5.80 | 5.83 | 5.83 | -2.83% | 1,562,879 |
| Jan 5, 2026 | 6.09 | 6.12 | 5.96 | 6.00 | 6.00 | -0.33% | 1,024,793 |
| Jan 2, 2026 | 6.00 | 6.11 | 5.93 | 6.02 | 6.02 | 1.35% | 881,329 |
| Dec 31, 2025 | 5.98 | 6.00 | 5.89 | 5.94 | 5.94 | -0.50% | 726,592 |
| Dec 30, 2025 | 5.94 | 6.04 | 5.93 | 5.97 | 5.97 | 0.34% | 667,632 |
| Dec 29, 2025 | 6.05 | 6.14 | 5.94 | 5.95 | 5.95 | -2.46% | 748,673 |
| Dec 26, 2025 | 6.17 | 6.18 | 6.09 | 6.10 | 6.10 | -1.29% | 724,413 |
| Dec 24, 2025 | 6.13 | 6.22 | 6.12 | 6.18 | 6.18 | 0.49% | 346,922 |
| Dec 23, 2025 | 6.10 | 6.22 | 6.08 | 6.15 | 6.15 | -0.32% | 718,898 |
| Dec 22, 2025 | 6.14 | 6.33 | 6.10 | 6.17 | 6.17 | 0.49% | 989,346 |
| Dec 19, 2025 | 6.21 | 6.29 | 6.05 | 6.14 | 6.14 | -2.00% | 3,205,738 |
| Dec 18, 2025 | 6.28 | 6.39 | 6.22 | 6.27 | 6.27 | 2.20% | 991,373 |
| Dec 17, 2025 | 6.23 | 6.32 | 6.10 | 6.13 | 6.13 | -0.81% | 1,066,328 |
| Dec 16, 2025 | 6.18 | 6.29 | 6.16 | 6.18 | 6.18 | -0.64% | 998,002 |
| Dec 15, 2025 | 6.32 | 6.36 | 6.17 | 6.22 | 6.22 | 0.32% | 1,201,210 |
| Dec 12, 2025 | 6.52 | 6.53 | 6.20 | 6.20 | 6.20 | -4.76% | 834,174 |
| Dec 11, 2025 | 6.78 | 6.78 | 6.44 | 6.51 | 6.51 | -4.41% | 989,516 |
| Dec 10, 2025 | 6.77 | 6.92 | 6.67 | 6.81 | 6.81 | -0.29% | 894,562 |
| Dec 9, 2025 | 6.73 | 6.94 | 6.66 | 6.83 | 6.83 | 0.89% | 669,987 |
| Dec 8, 2025 | 6.61 | 6.92 | 6.58 | 6.77 | 6.77 | 3.68% | 1,167,278 |
| Dec 5, 2025 | 6.66 | 6.70 | 6.47 | 6.53 | 6.53 | -2.54% | 1,264,686 |