Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
5.32
0.00 (0.00%)
At close: Mar 13, 2026, 4:00 PM EDT
5.33
+0.01 (0.19%)
After-hours: Mar 13, 2026, 7:34 PM EDT
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,462,611 |
| Mar 11, 2026 | 5.74 | 5.83 | 5.61 | 5.70 | 5.70 | 0.71% | 1,394,354 |
| Mar 10, 2026 | 5.71 | 5.78 | 5.54 | 5.66 | 5.66 | -0.18% | 1,444,531 |
| Mar 9, 2026 | 5.76 | 5.77 | 5.51 | 5.67 | 5.67 | -4.71% | 1,656,192 |
| Mar 6, 2026 | 6.08 | 6.14 | 5.86 | 5.95 | 5.95 | -4.65% | 1,327,147 |
| Mar 5, 2026 | 6.00 | 6.29 | 5.93 | 6.24 | 6.24 | 2.30% | 3,259,725 |
| Mar 4, 2026 | 5.80 | 6.11 | 5.67 | 6.10 | 6.10 | 5.72% | 2,681,133 |
| Mar 3, 2026 | 5.56 | 5.79 | 5.31 | 5.77 | 5.77 | -0.17% | 1,644,841 |
| Mar 2, 2026 | 5.37 | 5.79 | 5.30 | 5.78 | 5.78 | 5.28% | 1,792,082 |
| 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 |
| Jan 26, 2026 | 5.31 | 5.37 | 5.28 | 5.29 | 5.29 | -0.19% | 712,134 |
| Jan 23, 2026 | 5.51 | 5.51 | 5.29 | 5.30 | 5.30 | -4.33% | 912,199 |
| Jan 22, 2026 | 5.57 | 5.67 | 5.48 | 5.54 | 5.54 | 1.09% | 905,710 |
| Jan 21, 2026 | 5.42 | 5.54 | 5.34 | 5.48 | 5.48 | 0.92% | 1,635,777 |
| Jan 20, 2026 | 5.51 | 5.61 | 5.41 | 5.43 | 5.43 | -4.74% | 1,323,972 |
| Jan 16, 2026 | 5.87 | 5.89 | 5.67 | 5.70 | 5.70 | -3.23% | 1,166,962 |
| Jan 15, 2026 | 5.79 | 6.08 | 5.67 | 5.89 | 5.89 | 2.61% | 1,173,765 |
| Jan 14, 2026 | 5.69 | 5.83 | 5.65 | 5.74 | 5.74 | 0.88% | 1,139,363 |
| Jan 13, 2026 | 5.96 | 5.96 | 5.68 | 5.69 | 5.69 | -3.56% | 899,945 |
| Jan 12, 2026 | 5.81 | 6.00 | 5.75 | 5.90 | 5.90 | 2.25% | 1,049,368 |
| Jan 9, 2026 | 5.74 | 5.88 | 5.53 | 5.77 | 5.77 | 0.70% | 1,271,555 |
| Jan 8, 2026 | 5.61 | 5.81 | 5.52 | 5.73 | 5.73 | 1.42% | 1,424,798 |
| Jan 7, 2026 | 5.87 | 5.90 | 5.57 | 5.65 | 5.65 | -3.09% | 1,647,499 |
| Jan 6, 2026 | 6.01 | 6.04 | 5.80 | 5.83 | 5.83 | -2.83% | 1,562,879 |
| 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 |