Corsair Gaming, Inc. CRSR
NASDAQ · United States · Technology Services
$13.85+0.35 (+2.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.85 | +2.59% | $13.70 | $14.24 | $13.39 | 1.40M |
| 2026-09-30 | $13.50 | +0.30% | $13.58 | $13.72 | $13.38 | 1.03M |
| 2026-09-29 | $13.46 | -0.30% | $13.69 | $13.69 | $13.30 | 740.20K |
| 2026-09-28 | $13.50 | -1.17% | $13.50 | $13.81 | $13.22 | 736.40K |
| 2026-09-25 | $13.66 | +0.81% | $13.68 | $13.96 | $13.56 | 970.10K |
| 2026-09-24 | $13.55 | +0.22% | $13.27 | $13.60 | $13.06 | 1.08M |
| 2026-09-23 | $13.52 | -0.44% | $13.57 | $13.83 | $13.40 | 1.32M |
| 2026-09-22 | $13.58 | +0.44% | $13.52 | $13.65 | $13.17 | 927.90K |
| 2026-09-21 | $13.52 | +1.05% | $13.69 | $13.84 | $13.28 | 1.06M |
| 2026-09-18 | $13.38 | -0.96% | $13.62 | $13.67 | $13.10 | 1.49M |
| 2026-09-17 | $13.51 | +2.66% | $13.53 | $13.72 | $13.36 | 794.20K |
| 2026-09-16 | $13.16 | -1.50% | $13.36 | $13.61 | $12.83 | 877.80K |
| 2026-09-15 | $13.36 | +2.53% | $13.34 | $13.78 | $13.22 | 1.14M |
| 2026-09-14 | $13.03 | -3.77% | $12.97 | $13.19 | $12.67 | 1.35M |
| 2026-09-11 | $13.54 | +7.72% | $12.68 | $13.63 | $12.68 | 1.23M |
| 2026-09-10 | $12.57 | +1.95% | $12.16 | $12.60 | $12.05 | 1.03M |
| 2026-09-09 | $12.33 | +0.57% | $12.39 | $12.59 | $12.20 | 858.00K |
| 2026-09-08 | $12.26 | -3.62% | $12.72 | $12.79 | $12.22 | 1.16M |
| 2026-09-04 | $12.72 | -0.39% | $12.78 | $12.95 | $12.56 | 955.90K |
| 2026-09-03 | $12.77 | +5.54% | $12.20 | $12.79 | $12.10 | 1.15M |
| 2026-09-02 | $12.10 | +4.13% | $11.78 | $12.14 | $11.74 | 1.07M |
| 2026-09-01 | $11.62 | -4.36% | $11.85 | $11.98 | $11.55 | 1.04M |
| 2026-08-31 | $12.15 | +1.25% | $12.01 | $12.29 | $11.87 | 1.27M |
| 2026-08-28 | $12.00 | +0.17% | $12.00 | $12.24 | $11.73 | 1.19M |
| 2026-08-27 | $11.98 | +1.18% | $12.07 | $12.18 | $11.68 | 1.14M |
| 2026-08-26 | $11.84 | 0.00% | $11.52 | $11.91 | $11.52 | 1.21M |
| 2026-08-25 | $11.84 | +8.52% | $11.10 | $11.86 | $11.02 | 1.67M |
| 2026-08-24 | $10.91 | -0.18% | $10.75 | $10.99 | $10.73 | 1.82M |
| 2026-08-21 | $10.93 | +0.18% | $11.07 | $11.10 | $10.77 | 1.19M |
| 2026-08-20 | $10.91 | -3.88% | $11.24 | $11.42 | $10.81 | 1.82M |
| 2026-08-19 | $11.35 | -4.86% | $11.34 | $11.43 | $10.95 | 1.76M |
| 2026-08-18 | $11.93 | -2.53% | $11.97 | $12.25 | $11.87 | 1.61M |
| 2026-08-17 | $12.24 | -5.77% | $12.74 | $12.80 | $11.82 | 2.12M |
| 2026-08-14 | $12.99 | -3.42% | $13.43 | $13.43 | $12.90 | 1.55M |
| 2026-08-13 | $13.45 | +4.10% | $12.88 | $13.95 | $12.80 | 2.20M |
| 2026-08-12 | $12.92 | +0.70% | $13.04 | $13.13 | $12.58 | 1.78M |
| 2026-08-11 | $12.83 | -6.42% | $13.71 | $13.71 | $12.57 | 3.42M |
| 2026-08-10 | $13.71 | -4.46% | $14.86 | $14.98 | $13.60 | 2.95M |
| 2026-08-07 | $14.35 | +35.25% | $12.68 | $14.58 | $11.78 | 9.52M |
| 2026-08-06 | $10.61 | -5.27% | $11.08 | $11.17 | $10.45 | 2.53M |
| 2026-08-05 | $11.20 | -1.50% | $11.30 | $11.44 | $10.84 | 2.37M |
| 2026-08-04 | $11.37 | +5.28% | $11.19 | $11.41 | $10.98 | 1.76M |
| 2026-08-03 | $10.80 | +1.79% | $10.78 | $11.17 | $10.63 | 1.98M |
| 2026-07-31 | $10.61 | -0.19% | $10.86 | $10.94 | $10.23 | 1.22M |
| 2026-07-30 | $10.63 | +3.45% | $10.44 | $10.73 | $10.19 | 1.18M |
| 2026-07-29 | $10.27 | -4.33% | $10.58 | $10.71 | $10.06 | 1.54M |
| 2026-07-28 | $10.74 | +1.99% | $10.27 | $10.90 | $9.92 | 1.89M |
| 2026-07-27 | $10.53 | +6.90% | $10.16 | $10.58 | $9.91 | 1.81M |
| 2026-07-24 | $9.85 | -2.28% | $10.00 | $10.09 | $9.72 | 992.20K |
| 2026-07-23 | $10.08 | -4.91% | $10.70 | $10.74 | $10.00 | 1.56M |
| 2026-07-22 | $10.60 | +7.29% | $10.34 | $10.97 | $10.30 | 2.36M |
| 2026-07-21 | $9.88 | +4.55% | $9.62 | $9.99 | $9.62 | 1.27M |
| 2026-07-20 | $9.45 | -3.08% | $9.93 | $9.93 | $9.23 | 1.23M |
| 2026-07-17 | $9.75 | +4.17% | $9.09 | $9.93 | $9.02 | 1.56M |
| 2026-07-16 | $9.36 | -1.27% | $9.30 | $9.58 | $9.10 | 1.21M |
| 2026-07-15 | $9.48 | -1.76% | $9.72 | $9.83 | $9.10 | 1.43M |
| 2026-07-14 | $9.65 | +1.90% | $9.55 | $9.81 | $9.51 | 1.07M |
| 2026-07-13 | $9.47 | -1.97% | $9.50 | $9.57 | $9.25 | 1.02M |
| 2026-07-10 | $9.66 | +1.15% | $9.50 | $9.77 | $9.43 | 1.12M |
| 2026-07-09 | $9.55 | +7.79% | $9.06 | $9.64 | $8.99 | 1.28M |
| 2026-07-08 | $8.86 | -0.34% | $8.71 | $9.16 | $8.67 | 1.44M |
| 2026-07-07 | $8.89 | -1.98% | $8.96 | $9.07 | $8.30 | 1.73M |
| 2026-07-06 | $9.07 | +1.91% | $8.99 | $9.47 | $8.91 | 1.54M |
| 2026-07-02 | $8.90 | -5.92% | $9.46 | $9.57 | $8.73 | 1.22M |
| 2026-07-01 | $9.46 | -2.17% | $9.43 | $9.96 | $9.42 | 1.50M |
| 2026-06-30 | $9.67 | +4.54% | $9.25 | $9.69 | $9.08 | 2.06M |
| 2026-06-29 | $9.25 | +7.43% | $8.74 | $9.27 | $8.52 | 1.91M |
| 2026-06-26 | $8.61 | -2.16% | $8.58 | $8.65 | $8.19 | 3.46M |
| 2026-06-25 | $8.80 | +1.62% | $8.99 | $9.20 | $8.55 | 1.77M |
| 2026-06-24 | $8.66 | -0.46% | $8.71 | $8.85 | $8.42 | 2.01M |
| 2026-06-23 | $8.70 | -5.84% | $8.80 | $9.08 | $8.61 | 2.10M |
| 2026-06-22 | $9.24 | +3.24% | $8.96 | $9.43 | $8.93 | 2.02M |
| 2026-06-18 | $8.95 | +5.54% | $8.74 | $9.10 | $8.56 | 3.59M |
| 2026-06-17 | $8.48 | +1.07% | $8.44 | $8.87 | $8.33 | 2.46M |
| 2026-06-16 | $8.39 | -1.53% | $8.51 | $8.65 | $8.17 | 2.10M |
| 2026-06-15 | $8.52 | +1.07% | $8.62 | $8.75 | $8.43 | 2.55M |
| 2026-06-12 | $8.43 | -5.81% | $8.88 | $8.95 | $8.32 | 1.76M |
| 2026-06-11 | $8.95 | +3.71% | $8.69 | $9.06 | $8.53 | 2.28M |
| 2026-06-10 | $8.63 | +2.62% | $8.26 | $8.73 | $8.26 | 2.21M |
| 2026-06-09 | $8.41 | -3.22% | $8.68 | $8.89 | $8.05 | 2.27M |
| 2026-06-08 | $8.69 | -3.55% | $9.16 | $9.21 | $8.65 | 2.37M |
| 2026-06-05 | $9.01 | -9.17% | $9.66 | $9.69 | $9.00 | 3.39M |
| 2026-06-04 | $9.92 | -5.30% | $10.16 | $10.28 | $9.71 | 3.33M |
| 2026-06-03 | $10.48 | -9.15% | $11.13 | $11.29 | $10.35 | 3.08M |
| 2026-06-02 | $11.53 | +0.44% | $11.12 | $11.77 | $10.81 | 3.24M |
| 2026-06-01 | $11.48 | -5.44% | $10.32 | $11.53 | $10.00 | 7.60M |
| 2026-05-29 | $12.14 | +1.59% | $11.92 | $12.78 | $11.24 | 10.55M |
| 2026-05-28 | $11.95 | +21.69% | $11.09 | $13.10 | $10.58 | 26.17M |
| 2026-05-27 | $9.82 | +21.38% | $8.77 | $9.90 | $8.40 | 10.64M |
| 2026-05-26 | $8.09 | +5.06% | $7.79 | $8.30 | $7.55 | 3.48M |