Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
9.28
-0.19 (-2.01%)
At close: Jul 18, 2025, 4:00 PM
9.25
-0.03 (-0.32%)
After-hours: Jul 18, 2025, 6:36 PM EDT
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 9.61 | 9.64 | 9.29 | 9.38 | - | -0.95% | 132,352 |
| Jul 17, 2025 | 9.44 | 9.62 | 9.39 | 9.47 | 9.47 | 0.11% | 352,016 |
| Jul 16, 2025 | 9.58 | 9.58 | 9.21 | 9.46 | 9.46 | 0.11% | 512,368 |
| Jul 15, 2025 | 9.86 | 9.86 | 9.42 | 9.45 | 9.45 | -1.87% | 471,790 |
| Jul 14, 2025 | 9.43 | 9.73 | 9.37 | 9.63 | 9.63 | 0.84% | 428,881 |
| Jul 11, 2025 | 9.59 | 9.67 | 9.46 | 9.55 | 9.55 | -1.75% | 294,465 |
| Jul 10, 2025 | 9.79 | 9.90 | 9.68 | 9.72 | 9.72 | -0.41% | 320,391 |
| Jul 9, 2025 | 9.64 | 9.86 | 9.51 | 9.76 | 9.76 | 1.88% | 377,578 |
| Jul 8, 2025 | 9.38 | 9.76 | 9.37 | 9.58 | 9.58 | 2.79% | 518,088 |
| Jul 7, 2025 | 9.49 | 9.68 | 9.29 | 9.32 | 9.32 | -2.92% | 578,092 |
| Jul 3, 2025 | 9.66 | 9.83 | 9.57 | 9.60 | 9.60 | -1.23% | 288,202 |
| Jul 2, 2025 | 9.43 | 9.81 | 9.36 | 9.72 | 9.72 | 2.97% | 498,595 |
| Jul 1, 2025 | 9.34 | 9.76 | 9.28 | 9.44 | 9.44 | 0.11% | 591,437 |
| Jun 30, 2025 | 9.59 | 9.59 | 9.40 | 9.43 | 9.43 | -1.05% | 504,602 |
| Jun 27, 2025 | 9.53 | 9.64 | 9.41 | 9.53 | 9.53 | 0.63% | 949,179 |
| Jun 26, 2025 | 9.36 | 9.68 | 9.25 | 9.47 | 9.47 | 1.50% | 451,217 |
| Jun 25, 2025 | 9.41 | 9.43 | 9.24 | 9.33 | 9.33 | -0.64% | 417,107 |
| Jun 24, 2025 | 9.26 | 9.43 | 9.13 | 9.39 | 9.39 | 3.64% | 385,278 |
| Jun 23, 2025 | 8.96 | 9.27 | 8.80 | 9.06 | 9.06 | 0.33% | 496,774 |
| Jun 20, 2025 | 9.31 | 9.34 | 9.00 | 9.03 | 9.03 | -1.95% | 724,261 |
| Jun 18, 2025 | 9.10 | 9.44 | 9.05 | 9.21 | 9.21 | 1.21% | 414,003 |
| Jun 17, 2025 | 9.22 | 9.44 | 9.08 | 9.10 | 9.10 | -2.88% | 433,165 |
| Jun 16, 2025 | 9.24 | 9.49 | 9.11 | 9.37 | 9.37 | 3.54% | 533,501 |
| Jun 13, 2025 | 9.18 | 9.27 | 9.00 | 9.05 | 9.05 | -4.13% | 567,824 |
| Jun 12, 2025 | 9.49 | 9.76 | 9.41 | 9.44 | 9.44 | -1.77% | 604,872 |
| Jun 11, 2025 | 9.72 | 9.83 | 9.53 | 9.61 | 9.61 | -0.93% | 674,134 |
| Jun 10, 2025 | 9.54 | 9.83 | 9.54 | 9.70 | 9.70 | 2.00% | 743,039 |
| Jun 9, 2025 | 9.35 | 9.60 | 9.23 | 9.51 | 9.51 | 3.59% | 439,405 |
| Jun 6, 2025 | 9.21 | 9.36 | 9.12 | 9.18 | 9.18 | 1.44% | 438,129 |
| Jun 5, 2025 | 9.11 | 9.29 | 8.93 | 9.05 | 9.05 | -0.66% | 502,447 |
| Jun 4, 2025 | 9.16 | 9.34 | 9.00 | 9.11 | 9.11 | - | 646,672 |
| Jun 3, 2025 | 9.01 | 9.24 | 8.89 | 9.11 | 9.11 | 1.33% | 566,560 |
| Jun 2, 2025 | 8.73 | 9.00 | 8.53 | 8.99 | 8.99 | 2.28% | 722,229 |
| May 30, 2025 | 8.83 | 8.98 | 8.69 | 8.79 | 8.79 | -2.44% | 665,559 |
| May 29, 2025 | 9.21 | 9.21 | 8.85 | 9.01 | 9.01 | 0.45% | 674,385 |
| May 28, 2025 | 9.01 | 9.13 | 8.81 | 8.97 | 8.97 | -0.33% | 600,222 |
| 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 |