Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
5.98
+0.03 (0.50%)
Dec 30, 2025, 11:57 AM EST - Market open
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5.94 | 6.04 | 5.93 | 6.03 | - | 1.34% | 127,091 |
| Dec 29, 2025 | 6.05 | 6.14 | 5.94 | 5.95 | 5.95 | -2.46% | 635,773 |
| Dec 26, 2025 | 6.17 | 6.18 | 6.09 | 6.10 | 6.10 | -1.29% | 639,311 |
| Dec 24, 2025 | 6.13 | 6.22 | 6.12 | 6.18 | 6.18 | 0.49% | 322,154 |
| Dec 23, 2025 | 6.10 | 6.22 | 6.08 | 6.15 | 6.15 | -0.32% | 708,302 |
| Dec 22, 2025 | 6.14 | 6.33 | 6.10 | 6.17 | 6.17 | 0.49% | 988,939 |
| Dec 19, 2025 | 6.21 | 6.29 | 6.05 | 6.14 | 6.14 | -2.00% | 3,196,985 |
| Dec 18, 2025 | 6.28 | 6.39 | 6.22 | 6.27 | 6.27 | 2.20% | 991,367 |
| Dec 17, 2025 | 6.23 | 6.32 | 6.10 | 6.13 | 6.13 | -0.81% | 1,065,899 |
| Dec 16, 2025 | 6.18 | 6.29 | 6.16 | 6.18 | 6.18 | -0.64% | 948,883 |
| Dec 15, 2025 | 6.32 | 6.36 | 6.17 | 6.22 | 6.22 | 0.32% | 1,201,091 |
| Dec 12, 2025 | 6.52 | 6.53 | 6.20 | 6.20 | 6.20 | -4.76% | 834,045 |
| Dec 11, 2025 | 6.78 | 6.78 | 6.44 | 6.51 | 6.51 | -4.41% | 987,574 |
| Dec 10, 2025 | 6.77 | 6.92 | 6.67 | 6.81 | 6.81 | -0.29% | 893,042 |
| Dec 9, 2025 | 6.73 | 6.94 | 6.66 | 6.83 | 6.83 | 0.89% | 669,877 |
| Dec 8, 2025 | 6.61 | 6.92 | 6.58 | 6.77 | 6.77 | 3.68% | 1,166,287 |
| Dec 5, 2025 | 6.66 | 6.70 | 6.47 | 6.53 | 6.53 | -2.54% | 1,264,661 |
| Dec 4, 2025 | 6.70 | 6.78 | 6.52 | 6.70 | 6.70 | -0.15% | 1,068,051 |
| Dec 3, 2025 | 6.45 | 6.84 | 6.40 | 6.71 | 6.71 | 3.87% | 1,113,491 |
| Dec 2, 2025 | 6.37 | 6.52 | 6.32 | 6.46 | 6.46 | 2.87% | 816,355 |
| Dec 1, 2025 | 6.40 | 6.43 | 6.21 | 6.28 | 6.28 | -3.68% | 956,126 |
| Nov 28, 2025 | 6.58 | 6.84 | 6.39 | 6.52 | 6.52 | 6.19% | 1,252,949 |
| Nov 26, 2025 | 6.13 | 6.26 | 6.10 | 6.14 | 6.14 | -0.16% | 1,064,281 |
| Nov 25, 2025 | 6.09 | 6.17 | 5.92 | 6.15 | 6.15 | 1.15% | 1,191,508 |
| Nov 24, 2025 | 5.55 | 6.11 | 5.55 | 6.08 | 6.08 | 9.75% | 1,712,350 |
| Nov 21, 2025 | 5.40 | 5.60 | 5.35 | 5.54 | 5.54 | 2.78% | 1,075,899 |
| Nov 20, 2025 | 5.71 | 5.79 | 5.37 | 5.39 | 5.39 | -2.00% | 1,103,129 |
| Nov 19, 2025 | 5.80 | 5.81 | 5.43 | 5.50 | 5.50 | -4.18% | 1,422,207 |
| Nov 18, 2025 | 5.70 | 5.82 | 5.61 | 5.74 | 5.74 | -0.52% | 932,335 |
| Nov 17, 2025 | 6.02 | 6.05 | 5.68 | 5.77 | 5.77 | -4.94% | 1,247,074 |
| Nov 14, 2025 | 6.08 | 6.17 | 6.02 | 6.07 | 6.07 | -2.41% | 802,863 |
| Nov 13, 2025 | 6.46 | 6.51 | 6.14 | 6.22 | 6.22 | -5.04% | 836,375 |
| Nov 12, 2025 | 6.52 | 6.72 | 6.51 | 6.55 | 6.55 | 0.46% | 1,075,908 |
| Nov 11, 2025 | 6.72 | 6.81 | 6.51 | 6.52 | 6.52 | 0.31% | 910,343 |
| Nov 10, 2025 | 6.62 | 6.65 | 6.42 | 6.50 | 6.50 | -0.76% | 909,361 |
| Nov 7, 2025 | 6.14 | 6.65 | 6.10 | 6.55 | 6.55 | 4.30% | 1,527,213 |
| Nov 6, 2025 | 6.52 | 6.60 | 6.21 | 6.28 | 6.28 | -3.83% | 1,605,924 |
| Nov 5, 2025 | 6.52 | 6.70 | 6.09 | 6.53 | 6.53 | -13.16% | 2,150,804 |
| Nov 4, 2025 | 7.80 | 7.94 | 7.32 | 7.52 | 7.52 | -7.27% | 1,396,027 |
| Nov 3, 2025 | 8.17 | 8.45 | 7.94 | 8.11 | 8.11 | -0.49% | 959,413 |
| Oct 31, 2025 | 8.03 | 8.27 | 8.00 | 8.15 | 8.15 | 2.00% | 689,207 |
| Oct 30, 2025 | 8.15 | 8.38 | 7.98 | 7.99 | 7.99 | -3.73% | 791,034 |
| Oct 29, 2025 | 8.35 | 8.56 | 8.16 | 8.30 | 8.30 | -0.48% | 780,728 |
| Oct 28, 2025 | 8.44 | 8.51 | 8.34 | 8.34 | 8.34 | -1.18% | 448,455 |
| Oct 27, 2025 | 8.72 | 8.75 | 8.36 | 8.44 | 8.44 | -1.86% | 497,940 |
| Oct 24, 2025 | 8.55 | 8.65 | 8.51 | 8.60 | 8.60 | 2.38% | 420,561 |
| Oct 23, 2025 | 8.06 | 8.65 | 7.97 | 8.40 | 8.40 | 4.48% | 760,242 |
| Oct 22, 2025 | 8.20 | 8.29 | 7.92 | 8.04 | 8.04 | -2.43% | 404,996 |
| Oct 21, 2025 | 8.17 | 8.27 | 8.11 | 8.24 | 8.24 | 0.73% | 392,486 |
| Oct 20, 2025 | 7.97 | 8.22 | 7.92 | 8.18 | 8.18 | 4.20% | 448,836 |