Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
5.67
-0.28 (-4.71%)
At close: Mar 9, 2026, 4:00 PM EDT
5.90
+0.23 (4.06%)
After-hours: Mar 9, 2026, 6:50 PM EDT
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.76 | 5.77 | 5.51 | 5.67 | 5.67 | -4.71% | 1,656,192 |
| Mar 6, 2026 | 6.08 | 6.14 | 5.86 | 5.95 | 5.95 | -4.65% | 1,327,147 |
| Mar 5, 2026 | 6.00 | 6.29 | 5.93 | 6.24 | 6.24 | 2.30% | 3,259,725 |
| Mar 4, 2026 | 5.80 | 6.11 | 5.67 | 6.10 | 6.10 | 5.72% | 2,681,133 |
| Mar 3, 2026 | 5.56 | 5.79 | 5.31 | 5.77 | 5.77 | -0.17% | 1,644,841 |
| Mar 2, 2026 | 5.37 | 5.79 | 5.30 | 5.78 | 5.78 | 5.28% | 1,792,082 |
| Feb 27, 2026 | 5.63 | 5.68 | 5.41 | 5.49 | 5.49 | -4.85% | 1,479,760 |
| Feb 26, 2026 | 5.71 | 5.89 | 5.58 | 5.77 | 5.77 | 1.41% | 1,246,185 |
| Feb 25, 2026 | 5.50 | 5.77 | 5.46 | 5.69 | 5.69 | 4.40% | 1,640,675 |
| Feb 24, 2026 | 5.41 | 5.58 | 5.38 | 5.45 | 5.45 | 0.93% | 1,081,217 |
| Feb 23, 2026 | 5.52 | 5.68 | 5.35 | 5.40 | 5.40 | -3.91% | 1,533,011 |
| Feb 20, 2026 | 5.49 | 5.71 | 5.41 | 5.62 | 5.62 | 0.72% | 1,873,675 |
| Feb 19, 2026 | 5.52 | 5.61 | 5.21 | 5.58 | 5.58 | 0.09% | 3,035,754 |
| Feb 18, 2026 | 5.63 | 5.99 | 5.42 | 5.58 | 5.58 | 0.36% | 2,781,965 |
| Feb 17, 2026 | 6.73 | 6.74 | 5.54 | 5.56 | 5.56 | -18.19% | 7,209,757 |
| Feb 13, 2026 | 6.48 | 7.68 | 6.43 | 6.79 | 6.79 | 48.25% | 46,841,748 |
| Feb 12, 2026 | 5.00 | 5.07 | 4.48 | 4.58 | 4.58 | -7.66% | 7,978,722 |
| Feb 11, 2026 | 5.20 | 5.35 | 4.93 | 4.96 | 4.96 | -4.06% | 890,082 |
| Feb 10, 2026 | 5.19 | 5.38 | 5.14 | 5.17 | 5.17 | 0.19% | 946,170 |
| Feb 9, 2026 | 5.13 | 5.22 | 5.01 | 5.16 | 5.16 | -0.19% | 920,531 |
| Feb 6, 2026 | 4.82 | 5.26 | 4.76 | 5.17 | 5.17 | 9.07% | 1,293,440 |
| Feb 5, 2026 | 4.85 | 4.87 | 4.59 | 4.74 | 4.74 | -3.46% | 1,419,653 |
| Feb 4, 2026 | 5.04 | 5.17 | 4.85 | 4.91 | 4.91 | - | 1,243,449 |
| Feb 3, 2026 | 5.16 | 5.19 | 4.81 | 4.91 | 4.91 | -4.47% | 1,263,035 |
| Feb 2, 2026 | 5.06 | 5.29 | 5.05 | 5.14 | 5.14 | 0.78% | 842,015 |
| Jan 30, 2026 | 5.10 | 5.20 | 5.06 | 5.10 | 5.10 | -0.97% | 860,840 |
| Jan 29, 2026 | 5.16 | 5.20 | 5.01 | 5.15 | 5.15 | - | 895,704 |
| Jan 28, 2026 | 5.30 | 5.34 | 5.13 | 5.15 | 5.15 | -2.46% | 843,514 |
| Jan 27, 2026 | 5.32 | 5.35 | 5.18 | 5.28 | 5.28 | -0.19% | 760,766 |
| Jan 26, 2026 | 5.31 | 5.37 | 5.28 | 5.29 | 5.29 | -0.19% | 712,134 |
| Jan 23, 2026 | 5.51 | 5.51 | 5.29 | 5.30 | 5.30 | -4.33% | 912,199 |
| Jan 22, 2026 | 5.57 | 5.67 | 5.48 | 5.54 | 5.54 | 1.09% | 905,710 |
| Jan 21, 2026 | 5.42 | 5.54 | 5.34 | 5.48 | 5.48 | 0.92% | 1,635,777 |
| Jan 20, 2026 | 5.51 | 5.61 | 5.41 | 5.43 | 5.43 | -4.74% | 1,323,972 |
| Jan 16, 2026 | 5.87 | 5.89 | 5.67 | 5.70 | 5.70 | -3.23% | 1,166,962 |
| Jan 15, 2026 | 5.79 | 6.08 | 5.67 | 5.89 | 5.89 | 2.61% | 1,173,765 |
| Jan 14, 2026 | 5.69 | 5.83 | 5.65 | 5.74 | 5.74 | 0.88% | 1,139,363 |
| Jan 13, 2026 | 5.96 | 5.96 | 5.68 | 5.69 | 5.69 | -3.56% | 899,945 |
| Jan 12, 2026 | 5.81 | 6.00 | 5.75 | 5.90 | 5.90 | 2.25% | 1,049,368 |
| Jan 9, 2026 | 5.74 | 5.88 | 5.53 | 5.77 | 5.77 | 0.70% | 1,271,555 |
| Jan 8, 2026 | 5.61 | 5.81 | 5.52 | 5.73 | 5.73 | 1.42% | 1,424,798 |
| Jan 7, 2026 | 5.87 | 5.90 | 5.57 | 5.65 | 5.65 | -3.09% | 1,647,499 |
| Jan 6, 2026 | 6.01 | 6.04 | 5.80 | 5.83 | 5.83 | -2.83% | 1,562,879 |
| Jan 5, 2026 | 6.09 | 6.12 | 5.96 | 6.00 | 6.00 | -0.33% | 1,024,793 |
| Jan 2, 2026 | 6.00 | 6.11 | 5.93 | 6.02 | 6.02 | 1.35% | 881,329 |
| Dec 31, 2025 | 5.98 | 6.00 | 5.89 | 5.94 | 5.94 | -0.50% | 726,592 |
| Dec 30, 2025 | 5.94 | 6.04 | 5.93 | 5.97 | 5.97 | 0.34% | 667,632 |
| Dec 29, 2025 | 6.05 | 6.14 | 5.94 | 5.95 | 5.95 | -2.46% | 748,673 |
| Dec 26, 2025 | 6.17 | 6.18 | 6.09 | 6.10 | 6.10 | -1.29% | 724,413 |
| Dec 24, 2025 | 6.13 | 6.22 | 6.12 | 6.18 | 6.18 | 0.49% | 346,922 |
| Dec 23, 2025 | 6.10 | 6.22 | 6.08 | 6.15 | 6.15 | -0.32% | 718,898 |
| Dec 22, 2025 | 6.14 | 6.33 | 6.10 | 6.17 | 6.17 | 0.49% | 989,346 |
| Dec 19, 2025 | 6.21 | 6.29 | 6.05 | 6.14 | 6.14 | -2.00% | 3,205,738 |
| Dec 18, 2025 | 6.28 | 6.39 | 6.22 | 6.27 | 6.27 | 2.20% | 991,373 |
| Dec 17, 2025 | 6.23 | 6.32 | 6.10 | 6.13 | 6.13 | -0.81% | 1,066,328 |
| Dec 16, 2025 | 6.18 | 6.29 | 6.16 | 6.18 | 6.18 | -0.64% | 998,002 |
| Dec 15, 2025 | 6.32 | 6.36 | 6.17 | 6.22 | 6.22 | 0.32% | 1,201,210 |
| Dec 12, 2025 | 6.52 | 6.53 | 6.20 | 6.20 | 6.20 | -4.76% | 834,174 |
| Dec 11, 2025 | 6.78 | 6.78 | 6.44 | 6.51 | 6.51 | -4.41% | 989,516 |
| Dec 10, 2025 | 6.77 | 6.92 | 6.67 | 6.81 | 6.81 | -0.29% | 894,562 |
| Dec 9, 2025 | 6.73 | 6.94 | 6.66 | 6.83 | 6.83 | 0.89% | 669,987 |
| Dec 8, 2025 | 6.61 | 6.92 | 6.58 | 6.77 | 6.77 | 3.68% | 1,167,278 |
| Dec 5, 2025 | 6.66 | 6.70 | 6.47 | 6.53 | 6.53 | -2.54% | 1,264,686 |
| Dec 4, 2025 | 6.70 | 6.78 | 6.52 | 6.70 | 6.70 | -0.15% | 1,069,597 |
| Dec 3, 2025 | 6.45 | 6.84 | 6.40 | 6.71 | 6.71 | 3.87% | 1,115,977 |
| Dec 2, 2025 | 6.37 | 6.52 | 6.32 | 6.46 | 6.46 | 2.87% | 818,834 |
| Dec 1, 2025 | 6.40 | 6.43 | 6.21 | 6.28 | 6.28 | -3.68% | 956,432 |
| Nov 28, 2025 | 6.58 | 6.84 | 6.39 | 6.52 | 6.52 | 6.19% | 1,287,816 |
| Nov 26, 2025 | 6.13 | 6.26 | 6.10 | 6.14 | 6.14 | -0.16% | 1,066,172 |
| Nov 25, 2025 | 6.09 | 6.17 | 5.92 | 6.15 | 6.15 | 1.15% | 1,191,626 |
| Nov 24, 2025 | 5.55 | 6.11 | 5.55 | 6.08 | 6.08 | 9.75% | 1,716,435 |
| Nov 21, 2025 | 5.40 | 5.60 | 5.35 | 5.54 | 5.54 | 2.78% | 1,076,143 |
| Nov 20, 2025 | 5.71 | 5.79 | 5.37 | 5.39 | 5.39 | -2.00% | 1,103,337 |
| Nov 19, 2025 | 5.80 | 5.81 | 5.43 | 5.50 | 5.50 | -4.18% | 1,422,207 |
| Nov 18, 2025 | 5.70 | 5.82 | 5.61 | 5.74 | 5.74 | -0.52% | 932,335 |
| Nov 17, 2025 | 6.02 | 6.05 | 5.68 | 5.77 | 5.77 | -4.94% | 1,247,074 |
| Nov 14, 2025 | 6.08 | 6.17 | 6.02 | 6.07 | 6.07 | -2.41% | 802,863 |
| Nov 13, 2025 | 6.46 | 6.51 | 6.14 | 6.22 | 6.22 | -5.04% | 836,375 |
| Nov 12, 2025 | 6.52 | 6.72 | 6.51 | 6.55 | 6.55 | 0.46% | 1,075,908 |
| Nov 11, 2025 | 6.72 | 6.81 | 6.51 | 6.52 | 6.52 | 0.31% | 910,343 |
| Nov 10, 2025 | 6.62 | 6.65 | 6.42 | 6.50 | 6.50 | -0.76% | 909,361 |
| Nov 7, 2025 | 6.14 | 6.65 | 6.10 | 6.55 | 6.55 | 4.30% | 1,527,213 |
| Nov 6, 2025 | 6.52 | 6.60 | 6.21 | 6.28 | 6.28 | -3.83% | 1,605,924 |
| Nov 5, 2025 | 6.52 | 6.70 | 6.09 | 6.53 | 6.53 | -13.16% | 2,150,804 |
| Nov 4, 2025 | 7.80 | 7.94 | 7.32 | 7.52 | 7.52 | -7.27% | 1,396,027 |
| Nov 3, 2025 | 8.17 | 8.45 | 7.94 | 8.11 | 8.11 | -0.49% | 959,413 |
| Oct 31, 2025 | 8.03 | 8.27 | 8.00 | 8.15 | 8.15 | 2.00% | 689,207 |
| Oct 30, 2025 | 8.15 | 8.38 | 7.98 | 7.99 | 7.99 | -3.73% | 791,034 |
| Oct 29, 2025 | 8.35 | 8.56 | 8.16 | 8.30 | 8.30 | -0.48% | 780,728 |
| Oct 28, 2025 | 8.44 | 8.51 | 8.34 | 8.34 | 8.34 | -1.18% | 448,455 |
| Oct 27, 2025 | 8.72 | 8.75 | 8.36 | 8.44 | 8.44 | -1.86% | 497,940 |
| Oct 24, 2025 | 8.55 | 8.65 | 8.51 | 8.60 | 8.60 | 2.38% | 420,561 |
| Oct 23, 2025 | 8.06 | 8.65 | 7.97 | 8.40 | 8.40 | 4.48% | 760,242 |
| Oct 22, 2025 | 8.20 | 8.29 | 7.92 | 8.04 | 8.04 | -2.43% | 404,996 |
| Oct 21, 2025 | 8.17 | 8.27 | 8.11 | 8.24 | 8.24 | 0.73% | 392,486 |
| Oct 20, 2025 | 7.97 | 8.22 | 7.92 | 8.18 | 8.18 | 4.20% | 448,836 |
| Oct 17, 2025 | 7.87 | 7.99 | 7.80 | 7.85 | 7.85 | -1.51% | 349,683 |
| Oct 16, 2025 | 8.18 | 8.20 | 7.88 | 7.97 | 7.97 | -2.57% | 378,508 |
| Oct 15, 2025 | 8.19 | 8.31 | 8.06 | 8.18 | 8.18 | 2.25% | 415,316 |
| Oct 14, 2025 | 7.68 | 8.13 | 7.68 | 8.00 | 8.00 | 1.14% | 632,625 |