Skip to main content
logo
Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
8.24
+0.06 (0.73%)
At close: Oct 21, 2025, 4:00 PM EDT
8.08
-0.16 (-1.94%)
After-hours: Oct 21, 2025, 5:54 PM EDT

Corsair Gaming Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20258.178.278.118.248.240.73%392,438
Oct 20, 20257.978.227.928.188.184.20%448,836
Oct 17, 20257.877.997.807.857.85-1.51%349,683
Oct 16, 20258.188.207.887.977.97-2.57%378,508
Oct 15, 20258.198.318.068.188.182.25%415,316
Oct 14, 20257.688.137.688.008.001.14%632,625
Oct 13, 20257.787.977.687.917.915.61%600,432
Oct 10, 20257.948.117.477.497.49-5.67%926,236
Oct 9, 20257.968.007.717.947.94-1.49%720,902
Oct 8, 20257.618.097.438.068.068.77%1,232,922
Oct 7, 20257.978.087.357.417.41-7.03%1,000,728
Oct 6, 20258.148.187.967.977.97-0.75%920,574
Oct 3, 20258.038.347.998.038.030.75%1,395,592
Oct 2, 20258.678.707.827.977.97-7.86%1,618,784
Oct 1, 20258.868.888.638.658.65-3.03%761,196
Sep 30, 20258.608.938.558.928.923.72%734,778
Sep 29, 20258.548.668.428.608.601.53%439,836
Sep 26, 20258.388.508.368.478.470.95%435,928
Sep 25, 20258.488.608.338.398.39-3.01%646,365
Sep 24, 20258.858.878.638.658.65-2.37%466,440
Sep 23, 20258.748.948.588.868.861.96%760,033
Sep 22, 20258.548.968.548.698.691.40%674,743
Sep 19, 20258.738.738.468.578.57-1.38%1,470,257
Sep 18, 20258.688.738.558.698.692.12%579,001
Sep 17, 20258.478.768.308.518.510.47%845,559
Sep 16, 20258.949.038.468.478.47-5.26%646,038
Sep 15, 20259.009.128.898.948.94-688,514
Sep 12, 20259.059.188.868.948.94-1.76%648,022
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