Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
6.99
-0.25 (-3.45%)
At close: May 5, 2025, 4:00 PM
6.93
-0.06 (-0.86%)
Pre-market: May 6, 2025, 7:28 AM EDT
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 7.12 | 7.34 | 6.98 | 6.99 | 6.99 | -3.45% | 805,603 |
| May 2, 2025 | 7.18 | 7.36 | 7.13 | 7.24 | 7.24 | 3.13% | 550,093 |
| May 1, 2025 | 7.19 | 7.30 | 7.02 | 7.02 | 7.02 | -0.85% | 707,472 |
| Apr 30, 2025 | 7.12 | 7.17 | 6.98 | 7.08 | 7.08 | -4.45% | 842,886 |
| Apr 29, 2025 | 7.40 | 7.50 | 7.26 | 7.41 | 7.41 | -0.20% | 660,525 |
| Apr 28, 2025 | 7.44 | 7.68 | 7.28 | 7.43 | 7.43 | -0.20% | 757,305 |
| Apr 25, 2025 | 7.00 | 7.47 | 6.89 | 7.44 | 7.44 | 4.79% | 738,356 |
| Apr 24, 2025 | 6.64 | 7.11 | 6.49 | 7.10 | 7.10 | 7.58% | 930,929 |
| Apr 23, 2025 | 6.41 | 6.95 | 6.39 | 6.60 | 6.60 | 9.45% | 2,475,665 |
| Apr 22, 2025 | 5.90 | 6.12 | 5.77 | 6.03 | 6.03 | 4.15% | 1,110,059 |
| Apr 21, 2025 | 5.87 | 5.88 | 5.64 | 5.79 | 5.79 | -3.98% | 1,127,987 |
| Apr 17, 2025 | 6.04 | 6.13 | 5.83 | 6.03 | 6.03 | - | 1,056,941 |
| Apr 16, 2025 | 6.19 | 6.27 | 5.88 | 6.03 | 6.03 | -4.44% | 1,087,331 |
| Apr 15, 2025 | 6.31 | 6.60 | 6.25 | 6.31 | 6.31 | -0.32% | 1,207,669 |
| Apr 14, 2025 | 6.54 | 6.70 | 6.26 | 6.33 | 6.33 | 2.26% | 1,594,626 |
| Apr 11, 2025 | 6.12 | 6.25 | 5.92 | 6.19 | 6.19 | 0.49% | 1,153,661 |
| Apr 10, 2025 | 6.62 | 6.72 | 6.06 | 6.16 | 6.16 | -12.25% | 1,228,974 |
| Apr 9, 2025 | 6.01 | 7.10 | 5.80 | 7.02 | 7.02 | 15.46% | 1,823,859 |
| Apr 8, 2025 | 6.98 | 6.98 | 5.89 | 6.08 | 6.08 | -7.60% | 1,447,064 |
| Apr 7, 2025 | 6.36 | 7.15 | 6.11 | 6.58 | 6.58 | -2.73% | 1,649,157 |
| Apr 4, 2025 | 6.91 | 7.06 | 6.15 | 6.77 | 6.77 | -8.21% | 1,482,253 |
| Apr 3, 2025 | 8.26 | 8.39 | 7.35 | 7.37 | 7.37 | -17.65% | 956,527 |
| Apr 2, 2025 | 8.63 | 9.05 | 8.55 | 8.95 | 8.95 | 1.13% | 470,552 |
| Apr 1, 2025 | 8.82 | 8.97 | 8.53 | 8.85 | 8.85 | -0.11% | 680,202 |
| Mar 31, 2025 | 8.86 | 8.99 | 8.60 | 8.86 | 8.86 | -2.74% | 774,271 |
| Mar 28, 2025 | 9.62 | 9.67 | 9.10 | 9.11 | 9.11 | -5.79% | 595,249 |
| Mar 27, 2025 | 9.80 | 9.93 | 9.64 | 9.67 | 9.67 | -2.91% | 616,393 |
| Mar 26, 2025 | 10.06 | 10.41 | 9.85 | 9.96 | 9.96 | -0.80% | 511,228 |
| Mar 25, 2025 | 10.16 | 10.16 | 9.86 | 10.04 | 10.04 | -0.40% | 831,503 |
| Mar 24, 2025 | 10.23 | 10.23 | 9.93 | 10.08 | 10.08 | 0.10% | 884,785 |
| Mar 21, 2025 | 9.77 | 10.09 | 9.57 | 10.07 | 10.07 | 1.31% | 1,460,363 |
| Mar 20, 2025 | 10.10 | 10.33 | 9.90 | 9.94 | 9.94 | -3.21% | 624,002 |
| Mar 19, 2025 | 10.08 | 10.48 | 9.94 | 10.27 | 10.27 | 2.50% | 743,719 |
| Mar 18, 2025 | 10.20 | 10.26 | 9.97 | 10.02 | 10.02 | -2.72% | 656,425 |
| Mar 17, 2025 | 10.52 | 10.60 | 10.17 | 10.30 | 10.30 | -2.09% | 887,037 |
| Mar 14, 2025 | 10.11 | 10.59 | 10.04 | 10.52 | 10.52 | 5.52% | 891,252 |
| 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 |