Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
8.97
-0.03 (-0.33%)
At close: May 28, 2025, 4:00 PM
9.00
+0.03 (0.33%)
After-hours: May 28, 2025, 4:32 PM EDT
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 9.01 | 9.13 | 8.81 | 8.97 | 8.97 | -0.33% | 598,077 |
| May 27, 2025 | 8.49 | 9.05 | 8.32 | 9.00 | 9.00 | 9.29% | 758,471 |
| May 23, 2025 | 7.98 | 8.30 | 7.91 | 8.24 | 8.24 | -1.02% | 641,268 |
| May 22, 2025 | 8.22 | 8.37 | 8.13 | 8.32 | 8.32 | 0.24% | 540,369 |
| May 21, 2025 | 8.48 | 8.59 | 8.26 | 8.30 | 8.30 | -3.60% | 676,319 |
| May 20, 2025 | 8.70 | 8.70 | 8.54 | 8.61 | 8.61 | -0.92% | 510,488 |
| May 19, 2025 | 8.12 | 8.72 | 8.05 | 8.69 | 8.69 | 2.72% | 802,628 |
| May 16, 2025 | 8.53 | 8.64 | 8.33 | 8.46 | 8.46 | -0.94% | 637,594 |
| May 15, 2025 | 8.65 | 8.72 | 8.40 | 8.54 | 8.54 | -2.29% | 550,643 |
| May 14, 2025 | 8.81 | 8.96 | 8.66 | 8.74 | 8.74 | -0.79% | 895,545 |
| May 13, 2025 | 8.38 | 8.86 | 8.32 | 8.81 | 8.81 | 5.76% | 1,023,716 |
| May 12, 2025 | 8.25 | 8.53 | 8.18 | 8.33 | 8.33 | 10.33% | 1,094,163 |
| May 9, 2025 | 7.52 | 7.81 | 7.42 | 7.55 | 7.55 | 1.21% | 929,404 |
| May 8, 2025 | 7.01 | 7.50 | 6.88 | 7.46 | 7.46 | 8.75% | 1,345,154 |
| May 7, 2025 | 7.00 | 7.55 | 6.18 | 6.86 | 6.86 | -0.29% | 2,727,056 |
| May 6, 2025 | 6.81 | 6.98 | 6.72 | 6.88 | 6.88 | -1.57% | 1,239,133 |
| 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 |