Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
12.72
-0.05 (-0.39%)
At close: Sep 4, 2026, 4:00 PM EDT
12.57
-0.15 (-1.18%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Corsair Gaming Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12.78 | 12.95 | 12.56 | 12.72 | 12.72 | -0.39% | 954,992 |
| Sep 3, 2026 | 12.20 | 12.79 | 12.10 | 12.77 | 12.77 | 5.54% | 1,145,262 |
| Sep 2, 2026 | 11.78 | 12.14 | 11.74 | 12.10 | 12.10 | 4.13% | 1,071,388 |
| Sep 1, 2026 | 11.85 | 11.98 | 11.55 | 11.62 | 11.62 | -4.36% | 1,044,974 |
| Aug 31, 2026 | 12.01 | 12.29 | 11.87 | 12.15 | 12.15 | 1.25% | 1,266,320 |
| Aug 28, 2026 | 12.00 | 12.24 | 11.73 | 12.00 | 12.00 | 0.17% | 1,194,389 |
| Aug 27, 2026 | 12.07 | 12.18 | 11.68 | 11.98 | 11.98 | 1.18% | 1,142,826 |
| Aug 26, 2026 | 11.52 | 11.91 | 11.52 | 11.84 | 11.84 | - | 1,208,746 |
| Aug 25, 2026 | 11.10 | 11.86 | 11.02 | 11.84 | 11.84 | 8.52% | 1,667,920 |
| Aug 24, 2026 | 10.75 | 10.99 | 10.73 | 10.91 | 10.91 | -0.18% | 1,815,885 |
| Aug 21, 2026 | 11.07 | 11.10 | 10.77 | 10.93 | 10.93 | 0.18% | 1,193,738 |
| Aug 20, 2026 | 11.24 | 11.42 | 10.81 | 10.91 | 10.91 | -3.88% | 1,819,297 |
| Aug 19, 2026 | 11.34 | 11.43 | 10.95 | 11.35 | 11.35 | -4.86% | 1,759,355 |
| Aug 18, 2026 | 11.97 | 12.25 | 11.87 | 11.93 | 11.93 | -2.53% | 1,609,158 |
| Aug 17, 2026 | 12.74 | 12.80 | 11.82 | 12.24 | 12.24 | -5.77% | 2,118,832 |
| Aug 14, 2026 | 13.43 | 13.43 | 12.90 | 12.99 | 12.99 | -3.42% | 1,545,551 |
| Aug 13, 2026 | 12.88 | 13.95 | 12.80 | 13.45 | 13.45 | 4.10% | 2,200,926 |
| Aug 12, 2026 | 13.04 | 13.13 | 12.58 | 12.92 | 12.92 | 0.70% | 1,779,519 |
| Aug 11, 2026 | 13.71 | 13.71 | 12.57 | 12.83 | 12.83 | -6.42% | 3,417,241 |
| Aug 10, 2026 | 14.86 | 14.98 | 13.60 | 13.71 | 13.71 | -4.46% | 2,945,656 |
| Aug 7, 2026 | 12.68 | 14.58 | 11.78 | 14.35 | 14.35 | 35.25% | 9,519,141 |
| Aug 6, 2026 | 11.08 | 11.17 | 10.45 | 10.61 | 10.61 | -5.27% | 2,527,322 |
| Aug 5, 2026 | 11.30 | 11.44 | 10.84 | 11.20 | 11.20 | -1.50% | 2,366,670 |
| Aug 4, 2026 | 11.19 | 11.42 | 10.98 | 11.37 | 11.37 | 5.28% | 1,761,399 |
| Aug 3, 2026 | 10.78 | 11.17 | 10.63 | 10.80 | 10.80 | 1.79% | 1,976,936 |
| Jul 31, 2026 | 10.86 | 10.94 | 10.23 | 10.61 | 10.61 | -0.19% | 1,215,900 |
| Jul 30, 2026 | 10.45 | 10.73 | 10.20 | 10.63 | 10.63 | 3.45% | 1,181,729 |
| Jul 29, 2026 | 10.58 | 10.71 | 10.06 | 10.28 | 10.28 | -4.33% | 1,538,193 |
| Jul 28, 2026 | 10.27 | 10.90 | 9.92 | 10.74 | 10.74 | 1.99% | 1,890,806 |
| Jul 27, 2026 | 10.16 | 10.58 | 9.91 | 10.53 | 10.53 | 6.90% | 1,812,930 |
| Jul 24, 2026 | 10.00 | 10.09 | 9.72 | 9.85 | 9.85 | -2.28% | 992,201 |
| Jul 23, 2026 | 10.70 | 10.74 | 10.00 | 10.08 | 10.08 | -4.91% | 1,557,647 |
| Jul 22, 2026 | 10.34 | 10.97 | 10.30 | 10.60 | 10.60 | 7.29% | 2,361,767 |
| Jul 21, 2026 | 9.62 | 9.99 | 9.62 | 9.88 | 9.88 | 4.55% | 1,266,944 |
| Jul 20, 2026 | 9.93 | 9.93 | 9.24 | 9.45 | 9.45 | -3.08% | 1,230,778 |
| Jul 17, 2026 | 9.09 | 9.93 | 9.02 | 9.75 | 9.75 | 4.17% | 1,562,150 |
| Jul 16, 2026 | 9.30 | 9.58 | 9.10 | 9.36 | 9.36 | -1.27% | 1,207,797 |
| Jul 15, 2026 | 9.72 | 9.83 | 9.10 | 9.48 | 9.48 | -1.76% | 1,428,491 |
| Jul 14, 2026 | 9.55 | 9.81 | 9.51 | 9.65 | 9.65 | 1.90% | 1,071,294 |
| Jul 13, 2026 | 9.50 | 9.57 | 9.25 | 9.47 | 9.47 | -1.97% | 1,018,185 |
| Jul 10, 2026 | 9.50 | 9.77 | 9.43 | 9.66 | 9.66 | 1.15% | 1,120,938 |
| Jul 9, 2026 | 9.06 | 9.64 | 8.99 | 9.55 | 9.55 | 7.79% | 1,282,294 |
| Jul 8, 2026 | 8.71 | 9.16 | 8.67 | 8.86 | 8.86 | -0.34% | 1,439,683 |
| Jul 7, 2026 | 8.96 | 9.07 | 8.30 | 8.89 | 8.89 | -1.98% | 1,731,420 |
| Jul 6, 2026 | 8.99 | 9.47 | 8.92 | 9.07 | 9.07 | 1.91% | 1,538,621 |
| Jul 2, 2026 | 9.46 | 9.57 | 8.74 | 8.90 | 8.90 | -5.92% | 1,224,651 |
| Jul 1, 2026 | 9.43 | 9.96 | 9.42 | 9.46 | 9.46 | -2.17% | 1,498,622 |
| Jun 30, 2026 | 9.25 | 9.69 | 9.08 | 9.67 | 9.67 | 4.54% | 2,058,115 |
| Jun 29, 2026 | 8.74 | 9.28 | 8.52 | 9.25 | 9.25 | 7.43% | 1,913,030 |
| Jun 26, 2026 | 8.58 | 8.65 | 8.20 | 8.61 | 8.61 | -2.16% | 3,460,078 |