Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
10.24
+0.27 (2.66%)
Mar 14, 2025, 10:55 AM EDT - Market open

Corsair Gaming Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 202510.1110.2610.1110.26-2.91%12,771
Mar 13, 202510.8310.849.909.979.97-8.20%840,431
Mar 12, 202511.1411.4210.6910.8610.86-0.37%1,172,426
Mar 11, 202510.8311.0710.5910.9010.900.65%1,108,792
Mar 10, 202510.8411.0410.5110.8310.83-3.48%1,079,749
Mar 7, 202510.9211.2710.6311.2211.221.36%922,348
Mar 6, 202511.1211.6211.0211.0711.07-3.40%862,296
Mar 5, 202511.1111.5310.9911.4611.463.99%744,459
Mar 4, 202510.7511.3810.6511.0211.020.46%1,210,122
Mar 3, 202511.7912.0010.8410.9710.97-6.56%1,148,887
Feb 28, 202511.2011.9811.1111.7411.743.07%1,399,129
Feb 27, 202512.2012.3511.3711.3911.39-5.32%1,348,676
Feb 26, 202511.4812.0411.4312.0312.035.62%1,326,470
Feb 25, 202511.6811.8911.2711.3911.39-1.89%828,813
Feb 24, 202511.8211.9211.4211.6111.61-1.78%1,187,088
Feb 21, 202512.6213.0211.6611.8211.82-5.67%1,484,225
Feb 20, 202512.2612.5612.2212.5312.530.16%1,117,683
Feb 19, 202512.0812.7011.9412.5112.512.29%1,266,201
Feb 18, 202512.5712.8012.1112.2312.23-1.53%1,724,410
Feb 14, 202512.5712.6012.0812.4212.42-0.72%1,833,476
Feb 13, 202510.0712.6010.0712.5112.5125.86%5,445,847
Feb 12, 20259.7510.229.549.949.94-0.10%1,597,054
Feb 11, 20259.7510.229.729.959.952.05%1,478,038
Feb 10, 20259.479.759.339.759.755.41%1,555,242
Feb 7, 20259.669.668.959.259.25-3.75%1,331,244
Feb 6, 20259.639.899.489.619.61-0.21%1,315,859
Feb 5, 20259.589.929.579.639.631.26%815,096
Feb 4, 20259.159.549.119.519.514.39%770,716
Feb 3, 20258.819.188.689.119.11-0.55%1,113,604
Jan 31, 20259.229.689.099.169.16-1.40%999,472
Jan 30, 20259.429.509.139.299.29-0.54%773,385
Jan 29, 20258.999.478.939.349.345.18%1,225,438
Jan 28, 20258.809.018.448.888.881.25%1,495,253
Jan 27, 20258.849.048.628.778.77-4.21%663,451
Jan 24, 20259.479.638.909.169.16-2.09%1,362,020
Jan 23, 20258.819.648.669.359.354.70%1,835,169
Jan 22, 20258.779.318.678.938.932.17%1,174,241
Jan 21, 20258.358.848.178.748.744.98%958,673
Jan 17, 20258.098.347.998.338.334.45%887,365
Jan 16, 20258.258.347.937.977.97-3.16%1,372,586
Jan 15, 20257.848.247.808.238.237.72%1,074,852
Jan 14, 20257.547.797.527.647.642.41%529,159
Jan 13, 20257.457.537.197.467.46-1.58%673,894
Jan 10, 20257.437.617.247.587.580.53%600,394
Jan 8, 20257.527.567.157.547.54-1.82%467,269
Jan 7, 20257.597.957.507.687.681.52%676,151
Jan 6, 20257.227.587.207.577.576.70%549,433
Jan 3, 20257.027.136.927.097.091.58%428,413
Jan 2, 20256.627.056.616.986.985.60%587,491
Dec 31, 20246.636.706.446.616.610.15%532,239