Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
12.83
-0.88 (-6.42%)
At close: Aug 11, 2026, 4:00 PM EDT
12.96
+0.13 (1.01%)
After-hours: Aug 11, 2026, 7:59 PM EDT
Corsair Gaming Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 13.71 | 13.71 | 12.57 | 12.83 | 12.83 | -6.42% | 3,407,664 |
| Aug 10, 2026 | 14.86 | 14.98 | 13.60 | 13.71 | 13.71 | -4.46% | 2,944,104 |
| Aug 7, 2026 | 12.68 | 14.58 | 11.78 | 14.35 | 14.35 | 35.25% | 9,499,573 |
| Aug 6, 2026 | 11.08 | 11.17 | 10.45 | 10.61 | 10.61 | -5.27% | 2,211,867 |
| Aug 5, 2026 | 11.30 | 11.44 | 10.84 | 11.20 | 11.20 | -1.50% | 2,357,106 |
| Aug 4, 2026 | 11.19 | 11.42 | 10.98 | 11.37 | 11.37 | 5.28% | 1,754,864 |
| Aug 3, 2026 | 10.78 | 11.17 | 10.63 | 10.80 | 10.80 | 1.79% | 1,975,545 |
| Jul 31, 2026 | 10.86 | 10.94 | 10.23 | 10.61 | 10.61 | -0.19% | 1,205,202 |
| Jul 30, 2026 | 10.45 | 10.73 | 10.20 | 10.63 | 10.63 | 3.45% | 1,178,223 |
| Jul 29, 2026 | 10.58 | 10.71 | 10.06 | 10.28 | 10.28 | -4.33% | 1,473,322 |
| Jul 28, 2026 | 10.27 | 10.90 | 9.92 | 10.74 | 10.74 | 1.99% | 1,881,230 |
| Jul 27, 2026 | 10.16 | 10.58 | 9.91 | 10.53 | 10.53 | 6.90% | 1,786,835 |
| Jul 24, 2026 | 10.00 | 10.09 | 9.72 | 9.85 | 9.85 | -2.28% | 990,850 |
| Jul 23, 2026 | 10.70 | 10.74 | 10.00 | 10.08 | 10.08 | -4.91% | 1,552,696 |
| Jul 22, 2026 | 10.34 | 10.97 | 10.30 | 10.60 | 10.60 | 7.29% | 2,356,641 |
| Jul 21, 2026 | 9.62 | 9.99 | 9.62 | 9.88 | 9.88 | 4.55% | 1,257,124 |
| Jul 20, 2026 | 9.93 | 9.93 | 9.24 | 9.45 | 9.45 | -3.08% | 1,230,651 |
| Jul 17, 2026 | 9.09 | 9.93 | 9.02 | 9.75 | 9.75 | 4.17% | 1,559,973 |
| Jul 16, 2026 | 9.30 | 9.58 | 9.10 | 9.36 | 9.36 | -1.27% | 1,205,896 |
| Jul 15, 2026 | 9.72 | 9.83 | 9.10 | 9.48 | 9.48 | -1.76% | 1,427,176 |
| Jul 14, 2026 | 9.55 | 9.81 | 9.51 | 9.65 | 9.65 | 1.90% | 1,069,951 |
| Jul 13, 2026 | 9.50 | 9.57 | 9.25 | 9.47 | 9.47 | -1.97% | 1,014,158 |
| Jul 10, 2026 | 9.50 | 9.77 | 9.43 | 9.66 | 9.66 | 1.15% | 1,118,924 |
| Jul 9, 2026 | 9.06 | 9.64 | 8.99 | 9.55 | 9.55 | 7.79% | 1,280,409 |
| Jul 8, 2026 | 8.71 | 9.16 | 8.67 | 8.86 | 8.86 | -0.34% | 1,439,573 |
| 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 |
| Jun 25, 2026 | 8.99 | 9.20 | 8.55 | 8.80 | 8.80 | 1.62% | 1,773,128 |
| Jun 24, 2026 | 8.71 | 8.85 | 8.42 | 8.66 | 8.66 | -0.46% | 2,009,034 |
| Jun 23, 2026 | 8.80 | 9.08 | 8.61 | 8.70 | 8.70 | -5.84% | 2,103,946 |
| Jun 22, 2026 | 8.96 | 9.43 | 8.93 | 9.24 | 9.24 | 3.24% | 2,023,405 |
| Jun 18, 2026 | 8.74 | 9.10 | 8.56 | 8.95 | 8.95 | 5.54% | 3,588,349 |
| Jun 17, 2026 | 8.44 | 8.87 | 8.33 | 8.48 | 8.48 | 1.07% | 2,464,175 |
| Jun 16, 2026 | 8.51 | 8.65 | 8.17 | 8.39 | 8.39 | -1.53% | 2,095,833 |
| Jun 15, 2026 | 8.62 | 8.75 | 8.43 | 8.52 | 8.52 | 1.07% | 2,551,067 |
| Jun 12, 2026 | 8.88 | 8.95 | 8.33 | 8.43 | 8.43 | -5.81% | 1,758,727 |
| Jun 11, 2026 | 8.69 | 9.06 | 8.54 | 8.95 | 8.95 | 3.71% | 2,280,695 |
| Jun 10, 2026 | 8.26 | 8.73 | 8.26 | 8.63 | 8.63 | 2.62% | 2,209,381 |
| Jun 9, 2026 | 8.68 | 8.89 | 8.05 | 8.41 | 8.41 | -3.22% | 2,270,903 |
| Jun 8, 2026 | 9.17 | 9.21 | 8.65 | 8.69 | 8.69 | -3.55% | 2,371,610 |
| Jun 5, 2026 | 9.66 | 9.69 | 9.00 | 9.01 | 9.01 | -9.17% | 3,388,846 |
| Jun 4, 2026 | 10.16 | 10.28 | 9.71 | 9.92 | 9.92 | -5.30% | 3,333,660 |
| Jun 3, 2026 | 11.13 | 11.29 | 10.35 | 10.48 | 10.48 | -9.15% | 3,083,666 |
| Jun 2, 2026 | 11.12 | 11.77 | 10.81 | 11.53 | 11.53 | 0.44% | 3,242,403 |
| Jun 1, 2026 | 10.33 | 11.53 | 10.00 | 11.48 | 11.48 | -5.44% | 7,597,023 |