Skip to main content
Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
6.70
-0.01 (-0.15%)
At close: Nov 4, 2024, 4:00 PM
6.60
-0.10 (-1.49%)
After-hours: Nov 4, 2024, 7:35 PM EST

Corsair Gaming Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20246.706.956.676.706.70-0.15%386,767
Nov 1, 20246.526.776.486.716.714.60%375,814
Oct 31, 20246.586.586.376.426.42-2.80%312,964
Oct 30, 20246.646.806.606.606.60-2.08%248,741
Oct 29, 20246.566.796.456.746.741.66%345,922
Oct 28, 20246.416.676.356.636.635.24%347,443
Oct 25, 20246.356.486.286.306.30-0.32%293,912
Oct 24, 20246.306.446.276.326.320.32%348,925
Oct 23, 20246.506.516.216.306.30-3.89%346,001
Oct 22, 20246.496.626.436.566.560.38%271,614
Oct 21, 20246.656.676.416.536.53-2.10%363,000
Oct 18, 20246.826.846.606.676.67-1.19%325,401
Oct 17, 20246.666.776.566.756.751.35%284,079
Oct 16, 20246.766.896.646.666.66-0.89%303,412
Oct 15, 20246.786.826.616.726.72-1.32%327,820
Oct 14, 20246.936.946.756.816.81-1.87%286,693
Oct 11, 20246.657.086.616.946.943.74%403,767
Oct 10, 20246.716.726.516.696.69-1.91%705,138
Oct 9, 20247.077.076.816.826.82-3.67%292,324
Oct 8, 20247.147.277.077.087.08-0.98%416,499
Oct 7, 20247.187.277.107.157.15-0.83%503,637
Oct 4, 20247.287.407.017.217.211.55%474,793
Oct 3, 20246.817.116.757.107.102.60%450,199
Oct 2, 20246.906.986.796.926.922.37%494,890
Oct 1, 20246.886.956.716.766.76-2.87%385,250
Sep 30, 20246.957.096.916.966.96-0.85%536,058
Sep 27, 20246.797.066.747.027.025.25%571,201
Sep 26, 20246.506.726.456.676.674.71%411,730
Sep 25, 20246.436.446.326.376.37-1.70%313,705
Sep 24, 20246.616.636.426.486.48-0.46%368,898
Sep 23, 20246.686.686.426.516.51-2.25%402,928
Sep 20, 20246.526.726.456.666.661.99%977,900
Sep 19, 20246.666.666.506.536.532.03%344,732
Sep 18, 20246.606.786.386.406.40-2.59%408,374
Sep 17, 20246.676.796.516.576.570.77%567,759
Sep 16, 20246.306.546.186.526.523.90%543,287
Sep 13, 20245.916.305.906.286.287.63%483,320
Sep 12, 20245.815.895.655.835.830.34%467,051
Sep 11, 20245.725.855.605.815.811.75%622,231
Sep 10, 20246.076.095.625.715.71-5.93%816,532
Sep 9, 20246.036.226.006.076.070.66%433,550
Sep 6, 20246.106.145.966.036.03-1.31%430,475
Sep 5, 20246.186.266.046.116.11-1.13%389,325
Sep 4, 20246.356.396.156.186.18-3.74%509,235
Sep 3, 20246.836.906.356.426.42-7.89%643,924
Aug 30, 20247.147.216.946.976.97-1.69%513,975
Aug 29, 20247.037.246.797.097.094.73%689,087
Aug 28, 20246.816.836.566.776.77-1.46%588,000
Aug 27, 20246.736.896.686.876.870.73%408,227
Aug 26, 20246.826.836.636.826.820.44%489,834
Aug 23, 20246.536.826.536.796.795.11%533,564
Aug 22, 20246.636.696.446.466.46-2.12%555,590
Aug 21, 20246.446.666.416.606.603.45%595,686
Aug 20, 20246.516.536.286.386.38-2.60%476,311
Aug 19, 20246.536.586.426.556.55-670,175
Aug 16, 20246.496.606.456.556.55-543,761
Aug 15, 20246.366.606.316.556.555.65%609,125
Aug 14, 20246.686.696.146.206.20-7.32%646,137
Aug 13, 20246.186.726.126.696.699.85%970,568
Aug 12, 20246.186.245.986.096.09-1.14%680,982
Aug 9, 20246.476.476.116.166.16-4.50%774,892
Aug 8, 20246.116.476.086.456.456.79%683,528
Aug 7, 20246.566.566.026.046.04-5.18%826,294
Aug 6, 20246.026.375.836.376.375.73%1,201,893
Aug 5, 20245.996.185.626.036.03-6.01%1,687,415
Aug 2, 20247.217.246.386.416.41-18.76%1,330,409
Aug 1, 20248.198.247.687.897.89-3.90%717,239
Jul 31, 20248.188.408.088.218.211.99%559,944
Jul 30, 20248.358.427.968.058.05-3.48%620,031
Jul 29, 20248.208.388.138.348.341.58%819,663
Jul 26, 20248.218.228.008.218.212.05%517,666
Jul 25, 20247.978.187.838.058.050.94%588,209
Jul 24, 20248.088.277.967.977.97-2.09%544,485
Jul 23, 20248.408.478.128.148.14-3.90%927,343
Jul 22, 20248.568.708.398.478.47-1.17%712,220
Jul 19, 20248.848.858.128.578.57-11.83%2,232,223
Jul 18, 202410.1510.389.689.729.72-5.08%518,438
Jul 17, 202410.3310.4510.1010.2410.24-2.38%365,541
Jul 16, 202410.3910.5710.3710.4910.492.04%462,585
Jul 15, 202410.3310.3610.1510.2810.28-0.29%409,853
Jul 12, 202410.1910.3410.1010.3110.312.49%332,673
Jul 11, 202410.0510.259.9710.0610.061.93%452,900
Jul 10, 202410.0310.089.809.879.87-1.30%319,905
Jul 9, 202410.2310.239.9310.0010.00-2.44%448,491
Jul 8, 202410.1110.3310.0910.2510.251.79%409,040
Jul 5, 202410.3310.3310.0510.0710.07-2.89%503,748
Jul 3, 202410.3610.4210.2810.3710.370.48%173,871
Jul 2, 202410.5110.5910.3010.3210.32-1.53%373,417
Jul 1, 202411.0611.1210.4610.4810.48-5.07%399,937
Jun 28, 202411.4011.4111.0311.0411.04-2.47%2,397,192
Jun 27, 202411.1611.3311.1111.3211.321.89%306,001
Jun 26, 202410.9811.1210.9311.1111.110.82%339,430
Jun 25, 202410.9111.0510.8311.0211.020.36%319,543
Jun 24, 202411.1011.2410.9810.9810.98-1.08%364,551
Jun 21, 202411.1111.1611.0011.1011.100.09%748,907
Jun 20, 202410.9111.1410.9111.0911.090.82%340,179
Jun 18, 202411.2111.3910.9911.0011.00-2.22%276,847
Jun 17, 202410.8011.2710.8011.2511.253.31%309,065
Jun 14, 202411.1011.1210.8210.8910.89-2.94%393,699
Jun 13, 202411.4611.5811.1711.2211.22-2.26%274,729