Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
10.60
+0.72 (7.29%)
At close: Jul 22, 2026, 4:00 PM EDT
10.56
-0.04 (-0.37%)
After-hours: Jul 22, 2026, 4:53 PM EDT
Corsair Gaming Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 10.34 | 10.97 | 10.30 | 10.60 | 10.60 | 7.29% | 2,356,641 |
| Jul 21, 2026 | 9.62 | 9.99 | 9.62 | 9.88 | 9.88 | 4.55% | 1,257,124 |
| Jul 20, 2026 | 9.93 | 9.93 | 9.24 | 9.45 | 9.45 | -3.08% | 1,230,651 |
| Jul 17, 2026 | 9.09 | 9.93 | 9.02 | 9.75 | 9.75 | 4.17% | 1,559,973 |
| Jul 16, 2026 | 9.30 | 9.58 | 9.10 | 9.36 | 9.36 | -1.27% | 1,205,896 |
| Jul 15, 2026 | 9.72 | 9.83 | 9.10 | 9.48 | 9.48 | -1.76% | 1,427,176 |
| Jul 14, 2026 | 9.55 | 9.81 | 9.51 | 9.65 | 9.65 | 1.90% | 1,069,951 |
| Jul 13, 2026 | 9.50 | 9.57 | 9.25 | 9.47 | 9.47 | -1.97% | 1,014,158 |
| Jul 10, 2026 | 9.50 | 9.77 | 9.43 | 9.66 | 9.66 | 1.15% | 1,118,924 |
| Jul 9, 2026 | 9.06 | 9.64 | 8.99 | 9.55 | 9.55 | 7.79% | 1,280,409 |
| Jul 8, 2026 | 8.71 | 9.16 | 8.67 | 8.86 | 8.86 | -0.34% | 1,439,573 |
| Jul 7, 2026 | 8.96 | 9.07 | 8.30 | 8.89 | 8.89 | -1.98% | 1,731,420 |
| Jul 6, 2026 | 8.99 | 9.47 | 8.92 | 9.07 | 9.07 | 1.91% | 1,538,621 |
| Jul 2, 2026 | 9.46 | 9.57 | 8.74 | 8.90 | 8.90 | -5.92% | 1,224,651 |
| Jul 1, 2026 | 9.43 | 9.96 | 9.42 | 9.46 | 9.46 | -2.17% | 1,498,622 |
| Jun 30, 2026 | 9.25 | 9.69 | 9.08 | 9.67 | 9.67 | 4.54% | 2,058,115 |
| Jun 29, 2026 | 8.74 | 9.28 | 8.52 | 9.25 | 9.25 | 7.43% | 1,913,030 |
| Jun 26, 2026 | 8.58 | 8.65 | 8.20 | 8.61 | 8.61 | -2.16% | 3,460,078 |
| Jun 25, 2026 | 8.99 | 9.20 | 8.55 | 8.80 | 8.80 | 1.62% | 1,773,128 |
| Jun 24, 2026 | 8.71 | 8.85 | 8.42 | 8.66 | 8.66 | -0.46% | 2,009,034 |
| Jun 23, 2026 | 8.80 | 9.08 | 8.61 | 8.70 | 8.70 | -5.84% | 2,103,946 |
| Jun 22, 2026 | 8.96 | 9.43 | 8.93 | 9.24 | 9.24 | 3.24% | 2,023,405 |
| Jun 18, 2026 | 8.74 | 9.10 | 8.56 | 8.95 | 8.95 | 5.54% | 3,588,349 |
| Jun 17, 2026 | 8.44 | 8.87 | 8.33 | 8.48 | 8.48 | 1.07% | 2,464,175 |
| Jun 16, 2026 | 8.51 | 8.65 | 8.17 | 8.39 | 8.39 | -1.53% | 2,095,833 |
| Jun 15, 2026 | 8.62 | 8.75 | 8.43 | 8.52 | 8.52 | 1.07% | 2,551,067 |
| Jun 12, 2026 | 8.88 | 8.95 | 8.33 | 8.43 | 8.43 | -5.81% | 1,758,727 |
| Jun 11, 2026 | 8.69 | 9.06 | 8.54 | 8.95 | 8.95 | 3.71% | 2,280,695 |
| Jun 10, 2026 | 8.26 | 8.73 | 8.26 | 8.63 | 8.63 | 2.62% | 2,209,381 |
| Jun 9, 2026 | 8.68 | 8.89 | 8.05 | 8.41 | 8.41 | -3.22% | 2,270,903 |
| Jun 8, 2026 | 9.17 | 9.21 | 8.65 | 8.69 | 8.69 | -3.55% | 2,371,610 |
| Jun 5, 2026 | 9.66 | 9.69 | 9.00 | 9.01 | 9.01 | -9.17% | 3,388,846 |
| Jun 4, 2026 | 10.16 | 10.28 | 9.71 | 9.92 | 9.92 | -5.30% | 3,333,660 |
| Jun 3, 2026 | 11.13 | 11.29 | 10.35 | 10.48 | 10.48 | -9.15% | 3,083,666 |
| Jun 2, 2026 | 11.12 | 11.77 | 10.81 | 11.53 | 11.53 | 0.44% | 3,242,403 |
| Jun 1, 2026 | 10.33 | 11.53 | 10.00 | 11.48 | 11.48 | -5.44% | 7,597,023 |
| May 29, 2026 | 11.92 | 12.79 | 11.24 | 12.14 | 12.14 | 1.59% | 10,547,340 |
| May 28, 2026 | 11.09 | 13.10 | 10.58 | 11.95 | 11.95 | 21.69% | 26,164,991 |
| May 27, 2026 | 8.77 | 9.90 | 8.40 | 9.82 | 9.82 | 21.38% | 10,636,509 |
| May 26, 2026 | 7.79 | 8.30 | 7.55 | 8.09 | 8.09 | 5.06% | 3,475,101 |
| May 22, 2026 | 7.08 | 7.78 | 7.00 | 7.70 | 7.70 | 11.11% | 2,163,320 |
| May 21, 2026 | 6.83 | 7.01 | 6.68 | 6.93 | 6.93 | 0.73% | 919,796 |
| May 20, 2026 | 6.75 | 6.90 | 6.66 | 6.88 | 6.88 | 2.53% | 943,013 |
| May 19, 2026 | 6.81 | 6.81 | 6.67 | 6.71 | 6.71 | -2.47% | 894,221 |
| May 18, 2026 | 6.75 | 6.91 | 6.68 | 6.88 | 6.88 | 2.38% | 1,008,113 |
| May 15, 2026 | 7.14 | 7.16 | 6.70 | 6.72 | 6.72 | -8.70% | 1,629,516 |
| May 14, 2026 | 7.48 | 7.51 | 7.36 | 7.36 | 7.36 | -0.81% | 1,107,915 |
| May 13, 2026 | 7.51 | 7.59 | 7.23 | 7.42 | 7.42 | -1.07% | 1,854,650 |
| May 12, 2026 | 7.86 | 7.88 | 7.38 | 7.50 | 7.50 | -5.18% | 1,309,144 |
| May 11, 2026 | 7.86 | 8.27 | 7.77 | 7.91 | 7.91 | 0.38% | 2,616,379 |