Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
5.33
-0.21 (-3.79%)
Jan 23, 2026, 12:53 PM EST - Market open
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.51 | 5.51 | 5.31 | 5.35 | - | -3.43% | 322,284 |
| Jan 22, 2026 | 5.57 | 5.67 | 5.48 | 5.54 | 5.54 | 1.09% | 905,690 |
| Jan 21, 2026 | 5.42 | 5.54 | 5.34 | 5.48 | 5.48 | 0.92% | 1,635,392 |
| Jan 20, 2026 | 5.51 | 5.61 | 5.41 | 5.43 | 5.43 | -4.74% | 1,323,857 |
| Jan 16, 2026 | 5.87 | 5.89 | 5.67 | 5.70 | 5.70 | -3.23% | 1,150,759 |
| Jan 15, 2026 | 5.79 | 6.08 | 5.67 | 5.89 | 5.89 | 2.61% | 1,173,003 |
| Jan 14, 2026 | 5.69 | 5.83 | 5.65 | 5.74 | 5.74 | 0.88% | 1,138,875 |
| Jan 13, 2026 | 5.96 | 5.96 | 5.68 | 5.69 | 5.69 | -3.56% | 887,425 |
| Jan 12, 2026 | 5.81 | 6.00 | 5.75 | 5.90 | 5.90 | 2.25% | 1,048,975 |
| Jan 9, 2026 | 5.74 | 5.88 | 5.53 | 5.77 | 5.77 | 0.70% | 1,269,711 |
| Jan 8, 2026 | 5.61 | 5.81 | 5.52 | 5.73 | 5.73 | 1.42% | 1,423,609 |
| Jan 7, 2026 | 5.87 | 5.90 | 5.57 | 5.65 | 5.65 | -3.09% | 1,647,055 |
| Jan 6, 2026 | 6.01 | 6.04 | 5.80 | 5.83 | 5.83 | -2.83% | 1,562,655 |
| Jan 5, 2026 | 6.09 | 6.12 | 5.96 | 6.00 | 6.00 | -0.33% | 1,024,793 |
| Jan 2, 2026 | 6.00 | 6.11 | 5.93 | 6.02 | 6.02 | 1.35% | 881,329 |
| Dec 31, 2025 | 5.98 | 6.00 | 5.89 | 5.94 | 5.94 | -0.50% | 726,592 |
| Dec 30, 2025 | 5.94 | 6.04 | 5.93 | 5.97 | 5.97 | 0.34% | 667,632 |
| Dec 29, 2025 | 6.05 | 6.14 | 5.94 | 5.95 | 5.95 | -2.46% | 748,673 |
| Dec 26, 2025 | 6.17 | 6.18 | 6.09 | 6.10 | 6.10 | -1.29% | 724,413 |
| Dec 24, 2025 | 6.13 | 6.22 | 6.12 | 6.18 | 6.18 | 0.49% | 346,922 |
| Dec 23, 2025 | 6.10 | 6.22 | 6.08 | 6.15 | 6.15 | -0.32% | 718,898 |
| Dec 22, 2025 | 6.14 | 6.33 | 6.10 | 6.17 | 6.17 | 0.49% | 989,346 |
| Dec 19, 2025 | 6.21 | 6.29 | 6.05 | 6.14 | 6.14 | -2.00% | 3,205,738 |
| Dec 18, 2025 | 6.28 | 6.39 | 6.22 | 6.27 | 6.27 | 2.20% | 991,373 |
| Dec 17, 2025 | 6.23 | 6.32 | 6.10 | 6.13 | 6.13 | -0.81% | 1,066,328 |
| Dec 16, 2025 | 6.18 | 6.29 | 6.16 | 6.18 | 6.18 | -0.64% | 998,002 |
| Dec 15, 2025 | 6.32 | 6.36 | 6.17 | 6.22 | 6.22 | 0.32% | 1,201,210 |
| Dec 12, 2025 | 6.52 | 6.53 | 6.20 | 6.20 | 6.20 | -4.76% | 834,174 |
| Dec 11, 2025 | 6.78 | 6.78 | 6.44 | 6.51 | 6.51 | -4.41% | 989,516 |
| Dec 10, 2025 | 6.77 | 6.92 | 6.67 | 6.81 | 6.81 | -0.29% | 894,562 |
| Dec 9, 2025 | 6.73 | 6.94 | 6.66 | 6.83 | 6.83 | 0.89% | 669,987 |
| Dec 8, 2025 | 6.61 | 6.92 | 6.58 | 6.77 | 6.77 | 3.68% | 1,167,278 |
| Dec 5, 2025 | 6.66 | 6.70 | 6.47 | 6.53 | 6.53 | -2.54% | 1,264,686 |
| Dec 4, 2025 | 6.70 | 6.78 | 6.52 | 6.70 | 6.70 | -0.15% | 1,069,597 |
| Dec 3, 2025 | 6.45 | 6.84 | 6.40 | 6.71 | 6.71 | 3.87% | 1,115,977 |
| Dec 2, 2025 | 6.37 | 6.52 | 6.32 | 6.46 | 6.46 | 2.87% | 818,834 |
| Dec 1, 2025 | 6.40 | 6.43 | 6.21 | 6.28 | 6.28 | -3.68% | 956,432 |
| Nov 28, 2025 | 6.58 | 6.84 | 6.39 | 6.52 | 6.52 | 6.19% | 1,287,816 |
| Nov 26, 2025 | 6.13 | 6.26 | 6.10 | 6.14 | 6.14 | -0.16% | 1,066,172 |
| Nov 25, 2025 | 6.09 | 6.17 | 5.92 | 6.15 | 6.15 | 1.15% | 1,191,626 |
| Nov 24, 2025 | 5.55 | 6.11 | 5.55 | 6.08 | 6.08 | 9.75% | 1,716,435 |
| Nov 21, 2025 | 5.40 | 5.60 | 5.35 | 5.54 | 5.54 | 2.78% | 1,076,143 |
| Nov 20, 2025 | 5.71 | 5.79 | 5.37 | 5.39 | 5.39 | -2.00% | 1,103,337 |
| Nov 19, 2025 | 5.80 | 5.81 | 5.43 | 5.50 | 5.50 | -4.18% | 1,422,207 |
| Nov 18, 2025 | 5.70 | 5.82 | 5.61 | 5.74 | 5.74 | -0.52% | 932,335 |
| 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 |