Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
5.70
+0.09 (1.60%)
At close: Apr 8, 2026, 4:00 PM EDT
5.66
-0.04 (-0.70%)
Pre-market: Apr 9, 2026, 4:07 AM EDT
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 5.89 | 5.96 | 5.66 | 5.70 | 5.70 | 1.60% | 1,151,168 |
| Apr 7, 2026 | 5.57 | 5.66 | 5.53 | 5.61 | 5.61 | -0.71% | 718,013 |
| Apr 6, 2026 | 5.63 | 5.69 | 5.50 | 5.65 | 5.65 | 0.36% | 691,077 |
| Apr 2, 2026 | 5.37 | 5.68 | 5.31 | 5.63 | 5.63 | 1.44% | 763,813 |
| Apr 1, 2026 | 5.59 | 5.68 | 5.50 | 5.55 | 5.55 | - | 998,139 |
| Mar 31, 2026 | 5.41 | 5.58 | 5.36 | 5.55 | 5.55 | 3.93% | 1,036,244 |
| Mar 30, 2026 | 5.39 | 5.41 | 5.17 | 5.34 | 5.34 | 0.38% | 1,403,301 |
| Mar 27, 2026 | 5.42 | 5.45 | 5.24 | 5.32 | 5.32 | -3.80% | 772,673 |
| Mar 26, 2026 | 5.59 | 5.81 | 5.47 | 5.53 | 5.53 | -3.83% | 1,073,076 |
| Mar 25, 2026 | 5.75 | 5.83 | 5.57 | 5.75 | 5.75 | 0.88% | 967,159 |
| Mar 24, 2026 | 5.46 | 5.73 | 5.45 | 5.70 | 5.70 | 3.07% | 2,373,504 |
| Mar 23, 2026 | 5.36 | 5.57 | 5.27 | 5.53 | 5.53 | 6.35% | 1,298,211 |
| Mar 20, 2026 | 5.36 | 5.36 | 5.17 | 5.20 | 5.20 | -3.88% | 2,071,000 |
| Mar 19, 2026 | 5.26 | 5.45 | 5.23 | 5.41 | 5.41 | 1.12% | 1,089,691 |
| Mar 18, 2026 | 5.32 | 5.48 | 5.27 | 5.35 | 5.35 | -0.74% | 1,246,111 |
| Mar 17, 2026 | 5.31 | 5.53 | 5.31 | 5.39 | 5.39 | 2.08% | 1,184,072 |
| Mar 16, 2026 | 5.37 | 5.40 | 5.24 | 5.28 | 5.28 | -0.75% | 1,071,116 |
| Mar 13, 2026 | 5.30 | 5.40 | 5.19 | 5.32 | 5.32 | - | 1,360,700 |
| Mar 12, 2026 | 5.67 | 5.86 | 5.32 | 5.32 | 5.32 | -6.67% | 1,477,459 |
| Mar 11, 2026 | 5.74 | 5.83 | 5.61 | 5.70 | 5.70 | 0.71% | 1,394,563 |
| Mar 10, 2026 | 5.71 | 5.78 | 5.54 | 5.66 | 5.66 | -0.18% | 1,454,665 |
| Mar 9, 2026 | 5.76 | 5.77 | 5.51 | 5.67 | 5.67 | -4.71% | 1,683,993 |
| Mar 6, 2026 | 6.08 | 6.14 | 5.86 | 5.95 | 5.95 | -4.65% | 1,379,119 |
| Mar 5, 2026 | 6.00 | 6.29 | 5.93 | 6.24 | 6.24 | 2.30% | 3,278,135 |
| Mar 4, 2026 | 5.80 | 6.11 | 5.67 | 6.10 | 6.10 | 5.72% | 2,700,629 |
| Mar 3, 2026 | 5.56 | 5.79 | 5.31 | 5.77 | 5.77 | -0.17% | 1,647,505 |
| Mar 2, 2026 | 5.37 | 5.79 | 5.30 | 5.78 | 5.78 | 5.28% | 1,796,481 |
| Feb 27, 2026 | 5.63 | 5.68 | 5.41 | 5.49 | 5.49 | -4.85% | 1,479,760 |
| Feb 26, 2026 | 5.71 | 5.89 | 5.58 | 5.77 | 5.77 | 1.41% | 1,246,185 |
| Feb 25, 2026 | 5.50 | 5.77 | 5.46 | 5.69 | 5.69 | 4.40% | 1,640,675 |
| Feb 24, 2026 | 5.41 | 5.58 | 5.38 | 5.45 | 5.45 | 0.93% | 1,081,217 |
| Feb 23, 2026 | 5.52 | 5.68 | 5.35 | 5.40 | 5.40 | -3.91% | 1,533,011 |
| Feb 20, 2026 | 5.49 | 5.71 | 5.41 | 5.62 | 5.62 | 0.72% | 1,873,675 |
| Feb 19, 2026 | 5.52 | 5.61 | 5.21 | 5.58 | 5.58 | 0.09% | 3,035,754 |
| Feb 18, 2026 | 5.63 | 5.99 | 5.42 | 5.58 | 5.58 | 0.36% | 2,781,965 |
| Feb 17, 2026 | 6.73 | 6.74 | 5.54 | 5.56 | 5.56 | -18.19% | 7,209,757 |
| Feb 13, 2026 | 6.48 | 7.68 | 6.43 | 6.79 | 6.79 | 48.25% | 46,841,748 |
| Feb 12, 2026 | 5.00 | 5.07 | 4.48 | 4.58 | 4.58 | -7.66% | 7,978,722 |
| Feb 11, 2026 | 5.20 | 5.35 | 4.93 | 4.96 | 4.96 | -4.06% | 890,082 |
| Feb 10, 2026 | 5.19 | 5.38 | 5.14 | 5.17 | 5.17 | 0.19% | 946,170 |
| Feb 9, 2026 | 5.13 | 5.22 | 5.01 | 5.16 | 5.16 | -0.19% | 920,531 |
| Feb 6, 2026 | 4.82 | 5.26 | 4.76 | 5.17 | 5.17 | 9.07% | 1,293,440 |
| Feb 5, 2026 | 4.85 | 4.87 | 4.59 | 4.74 | 4.74 | -3.46% | 1,419,653 |
| Feb 4, 2026 | 5.04 | 5.17 | 4.85 | 4.91 | 4.91 | - | 1,243,449 |
| Feb 3, 2026 | 5.16 | 5.19 | 4.81 | 4.91 | 4.91 | -4.47% | 1,263,035 |
| Feb 2, 2026 | 5.06 | 5.29 | 5.05 | 5.14 | 5.14 | 0.78% | 842,015 |
| Jan 30, 2026 | 5.10 | 5.20 | 5.06 | 5.10 | 5.10 | -0.97% | 860,840 |
| Jan 29, 2026 | 5.16 | 5.20 | 5.01 | 5.15 | 5.15 | - | 895,704 |
| Jan 28, 2026 | 5.30 | 5.34 | 5.13 | 5.15 | 5.15 | -2.46% | 843,514 |
| Jan 27, 2026 | 5.32 | 5.35 | 5.18 | 5.28 | 5.28 | -0.19% | 760,766 |