Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
6.36
-0.11 (-1.70%)
Apr 23, 2026, 3:39 PM EDT - Market open
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.41 | 6.50 | 6.35 | 6.40 | - | -1.08% | 134,446 |
| Apr 22, 2026 | 6.59 | 6.64 | 6.30 | 6.47 | 6.47 | -0.77% | 774,929 |
| Apr 21, 2026 | 6.52 | 6.67 | 6.47 | 6.52 | 6.52 | 0.15% | 692,395 |
| Apr 20, 2026 | 6.45 | 6.57 | 6.40 | 6.51 | 6.51 | 0.46% | 618,933 |
| Apr 17, 2026 | 6.53 | 6.56 | 6.43 | 6.48 | 6.48 | 1.41% | 964,831 |
| Apr 16, 2026 | 6.22 | 6.44 | 6.13 | 6.39 | 6.39 | 3.73% | 1,125,248 |
| Apr 15, 2026 | 6.14 | 6.28 | 6.12 | 6.16 | 6.16 | 0.49% | 859,818 |
| Apr 14, 2026 | 6.08 | 6.14 | 5.97 | 6.13 | 6.13 | 1.83% | 818,948 |
| Apr 13, 2026 | 5.67 | 6.04 | 5.66 | 6.02 | 6.02 | 5.80% | 981,426 |
| Apr 10, 2026 | 5.67 | 5.77 | 5.63 | 5.69 | 5.69 | 1.79% | 691,625 |
| Apr 9, 2026 | 5.64 | 5.68 | 5.54 | 5.59 | 5.59 | -1.93% | 919,813 |
| 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 |