NASDAQ : CRSR
Corsair Gaming, Inc. — Price history
Technology · Computer Hardware · United States
Last price 12.23 USD (Oct 30, 2026, 2:41 PM EDT) · Market cap 1.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Corsair Gaming, Inc. (CRSR) closed at 12.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.6 | 12.74 | 11.99 | 12.2 | 1,945,463 | -3.17% |
| 2026-10-30 | 13.28 | 13.28 | 12.065 | 12.6 | 1,540,005 | -8.23% |
| 2026-10-29 | 13.47 | 13.77 | 13.32 | 13.73 | 1,219,213 | +1.70% |
| 2026-10-28 | 13.89 | 13.89 | 13.215 | 13.5 | 1,074,281 | -3.23% |
| 2026-10-27 | 13.79 | 14.1 | 13.6 | 13.95 | 851,581 | +2.57% |
| 2026-10-26 | 13.76 | 13.89 | 13.5 | 13.6 | 708,215 | -0.95% |
| 2026-10-23 | 13.64 | 13.895 | 13.48 | 13.73 | 648,866 | +0.66% |
| 2026-10-22 | 13.55 | 13.64 | 13.13 | 13.64 | 833,780 | -1.23% |
| 2026-10-21 | 13.5 | 13.84 | 13.26 | 13.81 | 1,004,719 | +4.78% |
| 2026-10-20 | 12.87 | 13.27 | 12.73 | 13.18 | 1,113,726 | +0.76% |
| 2026-10-19 | 13.05 | 13.15 | 12.81 | 13.08 | 1,769,386 | +2.27% |
| 2026-10-16 | 13.14 | 13.45 | 12.634 | 12.79 | 1,000,022 | -3.40% |
| 2026-10-15 | 12.72 | 13.295 | 12.424 | 13.24 | 1,653,352 | +0.46% |
| 2026-10-14 | 13.8 | 13.86 | 12.965 | 13.18 | 1,504,317 | -7.96% |
| 2026-10-13 | 13.36 | 14.45 | 13.21 | 14.32 | 1,113,862 | +5.68% |
| 2026-10-12 | 13.67 | 13.73 | 13.33 | 13.55 | 842,637 | -0.59% |
| 2026-10-09 | 13.21 | 13.68 | 13.06 | 13.63 | 880,955 | +4.13% |
| 2026-10-08 | 13.35 | 13.56 | 12.91 | 13.09 | 1,160,908 | -3.68% |
| 2026-10-07 | 13.32 | 13.685 | 13.17 | 13.59 | 889,559 | -0.37% |
| 2026-10-06 | 13.63 | 13.87 | 13.481 | 13.64 | 800,324 | +0.81% |
| 2026-10-05 | 13.965 | 14.1 | 13.43 | 13.53 | 1,080,911 | -1.89% |
| 2026-10-02 | 14.06 | 14.42 | 13.77 | 13.79 | 1,288,445 | -0.43% |
| 2026-10-01 | 13.7 | 14.24 | 13.385 | 13.85 | 1,352,551 | +2.59% |
| 2026-09-30 | 13.58 | 13.72 | 13.38 | 13.5 | 1,027,054 | +0.30% |
| 2026-09-29 | 13.69 | 13.69 | 13.295 | 13.46 | 740,207 | -0.30% |
| 2026-09-28 | 13.5 | 13.81 | 13.215 | 13.5 | 735,950 | -1.17% |
| 2026-09-25 | 13.68 | 13.96 | 13.56 | 13.66 | 969,755 | +0.81% |
| 2026-09-24 | 13.27 | 13.6 | 13.06 | 13.55 | 1,077,596 | +0.22% |
| 2026-09-23 | 13.57 | 13.83 | 13.4 | 13.52 | 1,319,156 | -0.44% |
| 2026-09-22 | 13.52 | 13.65 | 13.17 | 13.58 | 924,276 | +0.44% |
| 2026-09-21 | 13.69 | 13.84 | 13.28 | 13.52 | 1,052,880 | +1.05% |
| 2026-09-18 | 13.62 | 13.672 | 13.1 | 13.38 | 1,492,687 | -0.96% |
| 2026-09-17 | 13.53 | 13.72 | 13.36 | 13.51 | 794,037 | +2.66% |
| 2026-09-16 | 13.36 | 13.61 | 12.832 | 13.16 | 877,863 | -1.50% |
| 2026-09-15 | 13.34 | 13.78 | 13.22 | 13.36 | 1,141,418 | +2.53% |
| 2026-09-14 | 12.97 | 13.19 | 12.67 | 13.03 | 1,352,475 | -3.77% |
| 2026-09-11 | 12.675 | 13.63 | 12.675 | 13.54 | 1,231,460 | +7.72% |
| 2026-09-10 | 12.16 | 12.6 | 12.05 | 12.57 | 1,029,440 | +1.95% |
| 2026-09-09 | 12.39 | 12.59 | 12.205 | 12.33 | 858,008 | +0.57% |
| 2026-09-08 | 12.72 | 12.79 | 12.22 | 12.26 | 1,159,424 | -3.62% |
| 2026-09-04 | 12.78 | 12.95 | 12.56 | 12.72 | 956,013 | -0.39% |
| 2026-09-03 | 12.2 | 12.79 | 12.1 | 12.77 | 1,145,262 | +5.54% |
| 2026-09-02 | 11.78 | 12.14 | 11.74 | 12.1 | 1,071,388 | +4.13% |
| 2026-09-01 | 11.85 | 11.98 | 11.55 | 11.62 | 1,044,974 | -4.36% |
| 2026-08-31 | 12.005 | 12.29 | 11.866 | 12.15 | 1,266,320 | +1.25% |
| 2026-08-28 | 12 | 12.24 | 11.73 | 12 | 1,194,389 | +0.17% |
| 2026-08-27 | 12.07 | 12.18 | 11.68 | 11.98 | 1,142,826 | +1.18% |
| 2026-08-26 | 11.52 | 11.91 | 11.52 | 11.84 | 1,208,746 | +0.00% |
| 2026-08-25 | 11.1 | 11.86 | 11.02 | 11.84 | 1,667,920 | +8.52% |
| 2026-08-24 | 10.75 | 10.99 | 10.726 | 10.91 | 1,815,885 | -0.18% |
| 2026-08-21 | 11.07 | 11.1 | 10.77 | 10.93 | 1,193,738 | +0.18% |
| 2026-08-20 | 11.24 | 11.42 | 10.81 | 10.91 | 1,819,297 | -3.88% |
| 2026-08-19 | 11.34 | 11.43 | 10.952 | 11.35 | 1,759,355 | -4.86% |
| 2026-08-18 | 11.97 | 12.25 | 11.87 | 11.93 | 1,609,158 | -2.53% |
| 2026-08-17 | 12.74 | 12.795 | 11.82 | 12.24 | 2,118,832 | -5.77% |
| 2026-08-14 | 13.43 | 13.43 | 12.9 | 12.99 | 1,545,551 | -3.42% |
| 2026-08-13 | 12.88 | 13.95 | 12.8 | 13.45 | 2,200,926 | +4.10% |
| 2026-08-12 | 13.04 | 13.13 | 12.58 | 12.92 | 1,779,519 | +0.70% |
| 2026-08-11 | 13.71 | 13.71 | 12.57 | 12.83 | 3,417,241 | -6.42% |
| 2026-08-10 | 14.86 | 14.978 | 13.6 | 13.71 | 2,945,656 | -4.46% |
| 2026-08-07 | 12.682 | 14.58 | 11.78 | 14.35 | 9,519,141 | +35.25% |
| 2026-08-06 | 11.08 | 11.172 | 10.45 | 10.61 | 2,527,322 | -5.27% |
| 2026-08-05 | 11.295 | 11.44 | 10.84 | 11.2 | 2,366,670 | -1.50% |
| 2026-08-04 | 11.19 | 11.415 | 10.975 | 11.37 | 1,761,399 | +5.28% |
| 2026-08-03 | 10.78 | 11.17 | 10.629 | 10.8 | 1,976,936 | +1.79% |
| 2026-07-31 | 10.86 | 10.94 | 10.225 | 10.61 | 1,215,900 | -0.19% |
| 2026-07-30 | 10.445 | 10.73 | 10.195 | 10.63 | 1,181,729 | +3.45% |
| 2026-07-29 | 10.58 | 10.71 | 10.06 | 10.275 | 1,538,193 | -4.33% |
| 2026-07-28 | 10.27 | 10.9 | 9.92 | 10.74 | 1,890,806 | +1.99% |
| 2026-07-27 | 10.16 | 10.58 | 9.91 | 10.53 | 1,812,930 | +6.90% |
| 2026-07-24 | 10 | 10.09 | 9.72 | 9.85 | 992,201 | -2.28% |
| 2026-07-23 | 10.7 | 10.74 | 10 | 10.08 | 1,557,647 | -4.91% |
| 2026-07-22 | 10.34 | 10.97 | 10.3 | 10.6 | 2,361,767 | +7.29% |
| 2026-07-21 | 9.62 | 9.99 | 9.62 | 9.88 | 1,266,944 | +4.55% |
| 2026-07-20 | 9.93 | 9.93 | 9.235 | 9.45 | 1,230,778 | -3.08% |
| 2026-07-17 | 9.09 | 9.925 | 9.02 | 9.75 | 1,562,150 | +4.17% |
| 2026-07-16 | 9.3 | 9.58 | 9.1 | 9.36 | 1,207,797 | -1.27% |
| 2026-07-15 | 9.72 | 9.83 | 9.1 | 9.48 | 1,428,491 | -1.76% |
| 2026-07-14 | 9.55 | 9.81 | 9.51 | 9.65 | 1,071,294 | +1.90% |
| 2026-07-13 | 9.5 | 9.57 | 9.25 | 9.47 | 1,018,185 | -1.97% |
| 2026-07-10 | 9.5 | 9.774 | 9.43 | 9.66 | 1,120,938 | +1.15% |
| 2026-07-09 | 9.06 | 9.64 | 8.99 | 9.55 | 1,282,294 | +7.79% |
| 2026-07-08 | 8.711 | 9.16 | 8.67 | 8.86 | 1,439,683 | -0.34% |
| 2026-07-07 | 8.96 | 9.07 | 8.3 | 8.89 | 1,731,420 | -1.98% |
| 2026-07-06 | 8.99 | 9.47 | 8.915 | 9.07 | 1,538,621 | +1.91% |
| 2026-07-02 | 9.46 | 9.57 | 8.735 | 8.9 | 1,224,651 | -5.92% |
| 2026-07-01 | 9.43 | 9.96 | 9.42 | 9.46 | 1,498,622 | -2.17% |
| 2026-06-30 | 9.25 | 9.69 | 9.08 | 9.67 | 2,058,115 | +4.54% |
| 2026-06-29 | 8.74 | 9.275 | 8.52 | 9.25 | 1,913,030 | +7.43% |
| 2026-06-26 | 8.58 | 8.65 | 8.195 | 8.61 | 3,460,078 | -2.16% |
| 2026-06-25 | 8.99 | 9.198 | 8.55 | 8.8 | 1,773,128 | +1.62% |
| 2026-06-24 | 8.71 | 8.845 | 8.42 | 8.66 | 2,009,034 | -0.46% |
| 2026-06-23 | 8.8 | 9.08 | 8.61 | 8.7 | 2,103,946 | -5.84% |
| 2026-06-22 | 8.96 | 9.43 | 8.93 | 9.24 | 2,023,405 | +3.24% |
| 2026-06-18 | 8.74 | 9.1 | 8.56 | 8.95 | 3,588,349 | +5.54% |
| 2026-06-17 | 8.44 | 8.87 | 8.33 | 8.48 | 2,464,175 | +1.07% |
| 2026-06-16 | 8.51 | 8.645 | 8.172 | 8.39 | 2,095,833 | -1.53% |
| 2026-06-15 | 8.62 | 8.75 | 8.43 | 8.52 | 2,551,067 | +1.07% |
| 2026-06-12 | 8.875 | 8.95 | 8.325 | 8.43 | 1,758,727 | -5.81% |
| 2026-06-11 | 8.69 | 9.06 | 8.535 | 8.95 | 2,280,695 | +3.71% |
| 2026-06-10 | 8.26 | 8.73 | 8.26 | 8.63 | 2,209,381 | +2.62% |
| 2026-06-09 | 8.68 | 8.89 | 8.05 | 8.41 | 2,270,903 | -3.22% |
| 2026-06-08 | 9.165 | 9.21 | 8.645 | 8.69 | 2,371,610 | -3.55% |
| 2026-06-05 | 9.66 | 9.69 | 9 | 9.01 | 3,388,846 | -9.17% |
| 2026-06-04 | 10.16 | 10.28 | 9.71 | 9.92 | 3,333,660 | -5.30% |
| 2026-06-03 | 11.132 | 11.29 | 10.345 | 10.475 | 3,083,666 | -9.15% |
| 2026-06-02 | 11.12 | 11.765 | 10.81 | 11.53 | 3,242,403 | +0.44% |
| 2026-06-01 | 10.325 | 11.53 | 10 | 11.48 | 7,597,023 | -5.44% |
| 2026-05-29 | 11.92 | 12.785 | 11.24 | 12.14 | 10,547,340 | +1.59% |
| 2026-05-28 | 11.09 | 13.1 | 10.58 | 11.95 | 26,164,991 | +21.69% |
| 2026-05-27 | 8.77 | 9.9 | 8.4 | 9.82 | 10,636,509 | +21.38% |
| 2026-05-26 | 7.79 | 8.295 | 7.55 | 8.09 | 3,475,101 | +5.06% |
| 2026-05-22 | 7.075 | 7.775 | 7 | 7.7 | 2,163,320 | +11.11% |
| 2026-05-21 | 6.83 | 7.005 | 6.684 | 6.93 | 919,796 | +0.73% |
| 2026-05-20 | 6.75 | 6.9 | 6.66 | 6.88 | 943,013 | +2.53% |
| 2026-05-19 | 6.81 | 6.81 | 6.665 | 6.71 | 894,221 | -2.47% |
| 2026-05-18 | 6.75 | 6.91 | 6.68 | 6.88 | 1,008,113 | +2.38% |
| 2026-05-15 | 7.14 | 7.16 | 6.695 | 6.72 | 1,629,516 | -8.70% |
| 2026-05-14 | 7.48 | 7.505 | 7.355 | 7.36 | 1,107,915 | -0.81% |
| 2026-05-13 | 7.51 | 7.59 | 7.23 | 7.42 | 1,854,650 | -1.07% |