Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
5.74
-0.03 (-0.52%)
At close: Nov 18, 2025, 4:00 PM EST
5.74
0.00 (0.00%)
After-hours: Nov 18, 2025, 5:27 PM EST
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 5.70 | 5.82 | 5.61 | 5.74 | - | -0.52% | 930,781 |
| 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 |
| Oct 17, 2025 | 7.87 | 7.99 | 7.80 | 7.85 | 7.85 | -1.51% | 349,683 |
| Oct 16, 2025 | 8.18 | 8.20 | 7.88 | 7.97 | 7.97 | -2.57% | 378,508 |
| Oct 15, 2025 | 8.19 | 8.31 | 8.06 | 8.18 | 8.18 | 2.25% | 415,316 |
| Oct 14, 2025 | 7.68 | 8.13 | 7.68 | 8.00 | 8.00 | 1.14% | 632,625 |
| Oct 13, 2025 | 7.78 | 7.97 | 7.68 | 7.91 | 7.91 | 5.61% | 600,432 |
| Oct 10, 2025 | 7.94 | 8.11 | 7.47 | 7.49 | 7.49 | -5.67% | 926,236 |
| Oct 9, 2025 | 7.96 | 8.00 | 7.71 | 7.94 | 7.94 | -1.49% | 720,902 |
| Oct 8, 2025 | 7.61 | 8.09 | 7.43 | 8.06 | 8.06 | 8.77% | 1,232,922 |
| Oct 7, 2025 | 7.97 | 8.08 | 7.35 | 7.41 | 7.41 | -7.03% | 1,000,728 |
| Oct 6, 2025 | 8.14 | 8.18 | 7.96 | 7.97 | 7.97 | -0.75% | 920,574 |
| Oct 3, 2025 | 8.03 | 8.34 | 7.99 | 8.03 | 8.03 | 0.75% | 1,395,592 |
| Oct 2, 2025 | 8.67 | 8.70 | 7.82 | 7.97 | 7.97 | -7.86% | 1,618,784 |
| Oct 1, 2025 | 8.86 | 8.88 | 8.63 | 8.65 | 8.65 | -3.03% | 761,196 |
| Sep 30, 2025 | 8.60 | 8.93 | 8.55 | 8.92 | 8.92 | 3.72% | 734,778 |
| Sep 29, 2025 | 8.54 | 8.66 | 8.42 | 8.60 | 8.60 | 1.53% | 439,836 |
| Sep 26, 2025 | 8.38 | 8.50 | 8.36 | 8.47 | 8.47 | 0.95% | 435,928 |
| Sep 25, 2025 | 8.48 | 8.60 | 8.33 | 8.39 | 8.39 | -3.01% | 646,365 |
| Sep 24, 2025 | 8.85 | 8.87 | 8.63 | 8.65 | 8.65 | -2.37% | 466,440 |
| Sep 23, 2025 | 8.74 | 8.94 | 8.58 | 8.86 | 8.86 | 1.96% | 760,033 |
| Sep 22, 2025 | 8.54 | 8.96 | 8.54 | 8.69 | 8.69 | 1.40% | 674,743 |
| Sep 19, 2025 | 8.73 | 8.73 | 8.46 | 8.57 | 8.57 | -1.38% | 1,470,257 |
| Sep 18, 2025 | 8.68 | 8.73 | 8.55 | 8.69 | 8.69 | 2.12% | 579,001 |
| 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 |