Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
8.94
-0.16 (-1.76%)
At close: Sep 12, 2025, 4:00 PM EDT
8.92
-0.02 (-0.22%)
After-hours: Sep 12, 2025, 7:17 PM EDT

Corsair Gaming Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20259.059.188.868.948.94-1.76%620,178
Sep 11, 20258.839.198.799.109.103.88%853,995
Sep 10, 20258.838.948.738.768.76-0.11%487,771
Sep 9, 20258.919.048.628.778.77-1.46%593,264
Sep 8, 20258.939.008.788.908.900.68%709,622
Sep 5, 20259.089.198.818.848.84-1.34%593,465
Sep 4, 20258.758.968.648.968.962.75%593,380
Sep 3, 20258.668.768.608.728.720.69%484,747
Sep 2, 20258.618.718.568.668.66-3.02%643,825
Aug 29, 20258.889.008.688.938.930.56%649,616
Aug 28, 20258.889.168.828.888.880.45%717,020
Aug 27, 20258.758.878.678.848.840.80%469,962
Aug 26, 20258.949.088.768.778.77-1.46%815,499
Aug 25, 20258.849.198.768.908.900.11%703,082
Aug 22, 20258.278.918.258.898.897.89%1,086,904
Aug 21, 20258.208.288.098.248.240.49%669,569
Aug 20, 20258.418.458.108.208.20-3.07%726,495
Aug 19, 20258.598.728.448.468.46-0.70%632,479
Aug 18, 20258.748.798.508.528.52-2.52%564,279
Aug 15, 20258.908.978.698.748.74-1.58%735,890
Aug 14, 20259.079.098.808.888.88-5.03%738,886
Aug 13, 20259.359.389.189.359.350.54%547,867
Aug 12, 20259.129.449.089.309.302.99%681,619
Aug 11, 20258.959.368.879.039.03-1,080,078
Aug 8, 20259.7910.298.699.039.031.92%1,870,403
Aug 7, 20259.079.108.668.868.86-0.56%747,222
Aug 6, 20259.009.128.858.918.91-0.56%552,916
Aug 5, 20259.169.208.848.968.96-1.10%385,336
Aug 4, 20258.699.088.699.069.065.72%409,237
Aug 1, 20258.748.778.418.578.57-5.41%544,868
Jul 31, 20259.059.178.999.069.06-466,613
Jul 30, 20259.309.418.989.069.06-2.37%342,867
Jul 29, 20259.529.649.279.289.28-1.69%333,911
Jul 28, 20259.419.619.349.449.441.29%412,483
Jul 25, 20259.349.379.269.329.32-356,162
Jul 24, 20259.599.599.289.329.32-3.52%386,183
Jul 23, 20259.449.769.429.669.663.70%575,102
Jul 22, 20259.219.548.989.329.321.03%797,006
Jul 21, 20259.309.379.189.229.22-0.65%438,430
Jul 18, 20259.619.649.279.289.28-2.01%378,665
Jul 17, 20259.449.629.399.479.470.11%352,016
Jul 16, 20259.589.589.219.469.460.11%512,368
Jul 15, 20259.869.869.429.459.45-1.87%471,790
Jul 14, 20259.439.739.379.639.630.84%428,881
Jul 11, 20259.599.679.469.559.55-1.75%294,465
Jul 10, 20259.799.909.689.729.72-0.41%320,391
Jul 9, 20259.649.869.519.769.761.88%377,578
Jul 8, 20259.389.769.379.589.582.79%518,088
Jul 7, 20259.499.689.299.329.32-2.92%578,092
Jul 3, 20259.669.839.579.609.60-1.23%288,202