Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
8.51
+0.04 (0.47%)
At close: Sep 17, 2025, 4:00 PM EDT
8.69
+0.18 (2.12%)
Pre-market: Sep 18, 2025, 4:48 AM EDT
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.47 | 8.76 | 8.30 | 8.51 | 8.51 | 0.47% | 845,559 |
| Sep 16, 2025 | 8.94 | 9.03 | 8.46 | 8.47 | 8.47 | -5.26% | 646,038 |
| Sep 15, 2025 | 9.00 | 9.12 | 8.89 | 8.94 | 8.94 | - | 688,514 |
| Sep 12, 2025 | 9.05 | 9.18 | 8.86 | 8.94 | 8.94 | -1.76% | 648,022 |
| Sep 11, 2025 | 8.83 | 9.19 | 8.79 | 9.10 | 9.10 | 3.88% | 853,995 |
| Sep 10, 2025 | 8.83 | 8.94 | 8.73 | 8.76 | 8.76 | -0.11% | 487,771 |
| Sep 9, 2025 | 8.91 | 9.04 | 8.62 | 8.77 | 8.77 | -1.46% | 593,264 |
| Sep 8, 2025 | 8.93 | 9.00 | 8.78 | 8.90 | 8.90 | 0.68% | 709,622 |
| Sep 5, 2025 | 9.08 | 9.19 | 8.81 | 8.84 | 8.84 | -1.34% | 593,465 |
| Sep 4, 2025 | 8.75 | 8.96 | 8.64 | 8.96 | 8.96 | 2.75% | 593,380 |
| Sep 3, 2025 | 8.66 | 8.76 | 8.60 | 8.72 | 8.72 | 0.69% | 484,747 |
| Sep 2, 2025 | 8.61 | 8.71 | 8.56 | 8.66 | 8.66 | -3.02% | 643,825 |
| Aug 29, 2025 | 8.88 | 9.00 | 8.68 | 8.93 | 8.93 | 0.56% | 649,616 |
| Aug 28, 2025 | 8.88 | 9.16 | 8.82 | 8.88 | 8.88 | 0.45% | 717,020 |
| Aug 27, 2025 | 8.75 | 8.87 | 8.67 | 8.84 | 8.84 | 0.80% | 469,962 |
| Aug 26, 2025 | 8.94 | 9.08 | 8.76 | 8.77 | 8.77 | -1.46% | 815,499 |
| Aug 25, 2025 | 8.84 | 9.19 | 8.76 | 8.90 | 8.90 | 0.11% | 703,082 |
| Aug 22, 2025 | 8.27 | 8.91 | 8.25 | 8.89 | 8.89 | 7.89% | 1,086,904 |
| Aug 21, 2025 | 8.20 | 8.28 | 8.09 | 8.24 | 8.24 | 0.49% | 669,569 |
| Aug 20, 2025 | 8.41 | 8.45 | 8.10 | 8.20 | 8.20 | -3.07% | 726,495 |
| Aug 19, 2025 | 8.59 | 8.72 | 8.44 | 8.46 | 8.46 | -0.70% | 632,479 |
| Aug 18, 2025 | 8.74 | 8.79 | 8.50 | 8.52 | 8.52 | -2.52% | 564,279 |
| Aug 15, 2025 | 8.90 | 8.97 | 8.69 | 8.74 | 8.74 | -1.58% | 735,890 |
| Aug 14, 2025 | 9.07 | 9.09 | 8.80 | 8.88 | 8.88 | -5.03% | 738,886 |
| Aug 13, 2025 | 9.35 | 9.38 | 9.18 | 9.35 | 9.35 | 0.54% | 547,867 |
| Aug 12, 2025 | 9.12 | 9.44 | 9.08 | 9.30 | 9.30 | 2.99% | 681,619 |
| Aug 11, 2025 | 8.95 | 9.36 | 8.87 | 9.03 | 9.03 | - | 1,080,078 |
| Aug 8, 2025 | 9.79 | 10.29 | 8.69 | 9.03 | 9.03 | 1.92% | 1,870,403 |
| Aug 7, 2025 | 9.07 | 9.10 | 8.66 | 8.86 | 8.86 | -0.56% | 747,222 |
| Aug 6, 2025 | 9.00 | 9.12 | 8.85 | 8.91 | 8.91 | -0.56% | 552,916 |
| Aug 5, 2025 | 9.16 | 9.20 | 8.84 | 8.96 | 8.96 | -1.10% | 385,336 |
| Aug 4, 2025 | 8.69 | 9.08 | 8.69 | 9.06 | 9.06 | 5.72% | 409,237 |
| Aug 1, 2025 | 8.74 | 8.77 | 8.41 | 8.57 | 8.57 | -5.41% | 544,868 |
| Jul 31, 2025 | 9.05 | 9.17 | 8.99 | 9.06 | 9.06 | - | 466,613 |
| Jul 30, 2025 | 9.30 | 9.41 | 8.98 | 9.06 | 9.06 | -2.37% | 342,867 |
| Jul 29, 2025 | 9.52 | 9.64 | 9.27 | 9.28 | 9.28 | -1.69% | 333,911 |
| Jul 28, 2025 | 9.41 | 9.61 | 9.34 | 9.44 | 9.44 | 1.29% | 412,483 |
| Jul 25, 2025 | 9.34 | 9.37 | 9.26 | 9.32 | 9.32 | - | 356,162 |
| Jul 24, 2025 | 9.59 | 9.59 | 9.28 | 9.32 | 9.32 | -3.52% | 386,183 |
| Jul 23, 2025 | 9.44 | 9.76 | 9.42 | 9.66 | 9.66 | 3.70% | 575,102 |
| Jul 22, 2025 | 9.21 | 9.54 | 8.98 | 9.32 | 9.32 | 1.03% | 797,006 |
| Jul 21, 2025 | 9.30 | 9.37 | 9.18 | 9.22 | 9.22 | -0.65% | 438,430 |
| Jul 18, 2025 | 9.61 | 9.64 | 9.27 | 9.28 | 9.28 | -2.01% | 378,665 |
| Jul 17, 2025 | 9.44 | 9.62 | 9.39 | 9.47 | 9.47 | 0.11% | 352,016 |
| Jul 16, 2025 | 9.58 | 9.58 | 9.21 | 9.46 | 9.46 | 0.11% | 512,368 |
| Jul 15, 2025 | 9.86 | 9.86 | 9.42 | 9.45 | 9.45 | -1.87% | 471,790 |
| Jul 14, 2025 | 9.43 | 9.73 | 9.37 | 9.63 | 9.63 | 0.84% | 428,881 |
| Jul 11, 2025 | 9.59 | 9.67 | 9.46 | 9.55 | 9.55 | -1.75% | 294,465 |
| Jul 10, 2025 | 9.79 | 9.90 | 9.68 | 9.72 | 9.72 | -0.41% | 320,391 |
| Jul 9, 2025 | 9.64 | 9.86 | 9.51 | 9.76 | 9.76 | 1.88% | 377,578 |