Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
10.17
+0.20 (2.01%)
Mar 14, 2025, 10:01 AM EDT - Market open
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 10.11 | 10.26 | 10.11 | 10.26 | - | 2.91% | 12,771 |
| Mar 13, 2025 | 10.83 | 10.84 | 9.90 | 9.97 | 9.97 | -8.20% | 840,431 |
| Mar 12, 2025 | 11.14 | 11.42 | 10.69 | 10.86 | 10.86 | -0.37% | 1,172,426 |
| Mar 11, 2025 | 10.83 | 11.07 | 10.59 | 10.90 | 10.90 | 0.65% | 1,108,792 |
| Mar 10, 2025 | 10.84 | 11.04 | 10.51 | 10.83 | 10.83 | -3.48% | 1,079,749 |
| Mar 7, 2025 | 10.92 | 11.27 | 10.63 | 11.22 | 11.22 | 1.36% | 922,348 |
| Mar 6, 2025 | 11.12 | 11.62 | 11.02 | 11.07 | 11.07 | -3.40% | 862,296 |
| Mar 5, 2025 | 11.11 | 11.53 | 10.99 | 11.46 | 11.46 | 3.99% | 744,459 |
| Mar 4, 2025 | 10.75 | 11.38 | 10.65 | 11.02 | 11.02 | 0.46% | 1,210,122 |
| Mar 3, 2025 | 11.79 | 12.00 | 10.84 | 10.97 | 10.97 | -6.56% | 1,148,887 |
| Feb 28, 2025 | 11.20 | 11.98 | 11.11 | 11.74 | 11.74 | 3.07% | 1,399,129 |
| Feb 27, 2025 | 12.20 | 12.35 | 11.37 | 11.39 | 11.39 | -5.32% | 1,348,676 |
| Feb 26, 2025 | 11.48 | 12.04 | 11.43 | 12.03 | 12.03 | 5.62% | 1,326,470 |
| Feb 25, 2025 | 11.68 | 11.89 | 11.27 | 11.39 | 11.39 | -1.89% | 828,813 |
| Feb 24, 2025 | 11.82 | 11.92 | 11.42 | 11.61 | 11.61 | -1.78% | 1,187,088 |
| Feb 21, 2025 | 12.62 | 13.02 | 11.66 | 11.82 | 11.82 | -5.67% | 1,484,225 |
| Feb 20, 2025 | 12.26 | 12.56 | 12.22 | 12.53 | 12.53 | 0.16% | 1,117,683 |
| Feb 19, 2025 | 12.08 | 12.70 | 11.94 | 12.51 | 12.51 | 2.29% | 1,266,201 |
| Feb 18, 2025 | 12.57 | 12.80 | 12.11 | 12.23 | 12.23 | -1.53% | 1,724,410 |
| Feb 14, 2025 | 12.57 | 12.60 | 12.08 | 12.42 | 12.42 | -0.72% | 1,833,476 |
| Feb 13, 2025 | 10.07 | 12.60 | 10.07 | 12.51 | 12.51 | 25.86% | 5,445,847 |
| Feb 12, 2025 | 9.75 | 10.22 | 9.54 | 9.94 | 9.94 | -0.10% | 1,597,054 |
| Feb 11, 2025 | 9.75 | 10.22 | 9.72 | 9.95 | 9.95 | 2.05% | 1,478,038 |
| Feb 10, 2025 | 9.47 | 9.75 | 9.33 | 9.75 | 9.75 | 5.41% | 1,555,242 |
| Feb 7, 2025 | 9.66 | 9.66 | 8.95 | 9.25 | 9.25 | -3.75% | 1,331,244 |
| Feb 6, 2025 | 9.63 | 9.89 | 9.48 | 9.61 | 9.61 | -0.21% | 1,315,859 |
| Feb 5, 2025 | 9.58 | 9.92 | 9.57 | 9.63 | 9.63 | 1.26% | 815,096 |
| Feb 4, 2025 | 9.15 | 9.54 | 9.11 | 9.51 | 9.51 | 4.39% | 770,716 |
| Feb 3, 2025 | 8.81 | 9.18 | 8.68 | 9.11 | 9.11 | -0.55% | 1,113,604 |
| Jan 31, 2025 | 9.22 | 9.68 | 9.09 | 9.16 | 9.16 | -1.40% | 999,472 |
| Jan 30, 2025 | 9.42 | 9.50 | 9.13 | 9.29 | 9.29 | -0.54% | 773,385 |
| Jan 29, 2025 | 8.99 | 9.47 | 8.93 | 9.34 | 9.34 | 5.18% | 1,225,438 |
| Jan 28, 2025 | 8.80 | 9.01 | 8.44 | 8.88 | 8.88 | 1.25% | 1,495,253 |
| Jan 27, 2025 | 8.84 | 9.04 | 8.62 | 8.77 | 8.77 | -4.21% | 663,451 |
| Jan 24, 2025 | 9.47 | 9.63 | 8.90 | 9.16 | 9.16 | -2.09% | 1,362,020 |
| Jan 23, 2025 | 8.81 | 9.64 | 8.66 | 9.35 | 9.35 | 4.70% | 1,835,169 |
| Jan 22, 2025 | 8.77 | 9.31 | 8.67 | 8.93 | 8.93 | 2.17% | 1,174,241 |
| Jan 21, 2025 | 8.35 | 8.84 | 8.17 | 8.74 | 8.74 | 4.98% | 958,673 |
| Jan 17, 2025 | 8.09 | 8.34 | 7.99 | 8.33 | 8.33 | 4.45% | 887,365 |
| Jan 16, 2025 | 8.25 | 8.34 | 7.93 | 7.97 | 7.97 | -3.16% | 1,372,586 |
| Jan 15, 2025 | 7.84 | 8.24 | 7.80 | 8.23 | 8.23 | 7.72% | 1,074,852 |
| Jan 14, 2025 | 7.54 | 7.79 | 7.52 | 7.64 | 7.64 | 2.41% | 529,159 |
| Jan 13, 2025 | 7.45 | 7.53 | 7.19 | 7.46 | 7.46 | -1.58% | 673,894 |
| Jan 10, 2025 | 7.43 | 7.61 | 7.24 | 7.58 | 7.58 | 0.53% | 600,394 |
| Jan 8, 2025 | 7.52 | 7.56 | 7.15 | 7.54 | 7.54 | -1.82% | 467,269 |
| Jan 7, 2025 | 7.59 | 7.95 | 7.50 | 7.68 | 7.68 | 1.52% | 676,151 |
| Jan 6, 2025 | 7.22 | 7.58 | 7.20 | 7.57 | 7.57 | 6.70% | 549,433 |
| Jan 3, 2025 | 7.02 | 7.13 | 6.92 | 7.09 | 7.09 | 1.58% | 428,413 |
| Jan 2, 2025 | 6.62 | 7.05 | 6.61 | 6.98 | 6.98 | 5.60% | 587,491 |
| Dec 31, 2024 | 6.63 | 6.70 | 6.44 | 6.61 | 6.61 | 0.15% | 532,239 |