Skip to main content
Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
6.53
-0.17 (-2.54%)
At close: Dec 5, 2025, 4:00 PM EST
6.66
+0.13 (1.99%)
After-hours: Dec 5, 2025, 7:38 PM EST

Corsair Gaming Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.666.706.476.536.53-2.54%1,264,661
Dec 4, 20256.706.786.526.706.70-0.15%1,068,051
Dec 3, 20256.456.846.406.716.713.87%1,113,491
Dec 2, 20256.376.526.326.466.462.87%816,355
Dec 1, 20256.406.436.216.286.28-3.68%956,126
Nov 28, 20256.586.846.396.526.526.19%1,252,949
Nov 26, 20256.136.266.106.146.14-0.16%1,064,281
Nov 25, 20256.096.175.926.156.151.15%1,191,508
Nov 24, 20255.556.115.556.086.089.75%1,712,350
Nov 21, 20255.405.605.355.545.542.78%1,075,899
Nov 20, 20255.715.795.375.395.39-2.00%1,103,129
Nov 19, 20255.805.815.435.505.50-4.18%1,422,207
Nov 18, 20255.705.825.615.745.74-0.52%932,335
Nov 17, 20256.026.055.685.775.77-4.94%1,247,074
Nov 14, 20256.086.176.026.076.07-2.41%802,863
Nov 13, 20256.466.516.146.226.22-5.04%836,375
Nov 12, 20256.526.726.516.556.550.46%1,075,908
Nov 11, 20256.726.816.516.526.520.31%910,343
Nov 10, 20256.626.656.426.506.50-0.76%909,361
Nov 7, 20256.146.656.106.556.554.30%1,527,213
Nov 6, 20256.526.606.216.286.28-3.83%1,605,924
Nov 5, 20256.526.706.096.536.53-13.16%2,150,804
Nov 4, 20257.807.947.327.527.52-7.27%1,396,027
Nov 3, 20258.178.457.948.118.11-0.49%959,413
Oct 31, 20258.038.278.008.158.152.00%689,207
Oct 30, 20258.158.387.987.997.99-3.73%791,034
Oct 29, 20258.358.568.168.308.30-0.48%780,728
Oct 28, 20258.448.518.348.348.34-1.18%448,455
Oct 27, 20258.728.758.368.448.44-1.86%497,940
Oct 24, 20258.558.658.518.608.602.38%420,561
Oct 23, 20258.068.657.978.408.404.48%760,242
Oct 22, 20258.208.297.928.048.04-2.43%404,996
Oct 21, 20258.178.278.118.248.240.73%392,486
Oct 20, 20257.978.227.928.188.184.20%448,836
Oct 17, 20257.877.997.807.857.85-1.51%349,683
Oct 16, 20258.188.207.887.977.97-2.57%378,508
Oct 15, 20258.198.318.068.188.182.25%415,316
Oct 14, 20257.688.137.688.008.001.14%632,625
Oct 13, 20257.787.977.687.917.915.61%600,432
Oct 10, 20257.948.117.477.497.49-5.67%926,236
Oct 9, 20257.968.007.717.947.94-1.49%720,902
Oct 8, 20257.618.097.438.068.068.77%1,232,922
Oct 7, 20257.978.087.357.417.41-7.03%1,000,728
Oct 6, 20258.148.187.967.977.97-0.75%920,574
Oct 3, 20258.038.347.998.038.030.75%1,395,592
Oct 2, 20258.678.707.827.977.97-7.86%1,618,784
Oct 1, 20258.868.888.638.658.65-3.03%761,196
Sep 30, 20258.608.938.558.928.923.72%734,778
Sep 29, 20258.548.668.428.608.601.53%439,836
Sep 26, 20258.388.508.368.478.470.95%435,928
Sep 25, 20258.488.608.338.398.39-3.01%646,365
Sep 24, 20258.858.878.638.658.65-2.37%466,440
Sep 23, 20258.748.948.588.868.861.96%760,033
Sep 22, 20258.548.968.548.698.691.40%674,743
Sep 19, 20258.738.738.468.578.57-1.38%1,470,257
Sep 18, 20258.688.738.558.698.692.12%579,001
Sep 17, 20258.478.768.308.518.510.47%845,559
Sep 16, 20258.949.038.468.478.47-5.26%646,038
Sep 15, 20259.009.128.898.948.94-688,514
Sep 12, 20259.059.188.868.948.94-1.76%648,022
Sep 11, 20258.839.198.799.109.103.88%853,995
Sep 10, 20258.838.948.738.768.76-0.11%487,771
Sep 9, 20258.919.048.628.778.77-1.46%593,264
Sep 8, 20258.939.008.788.908.900.68%709,622
Sep 5, 20259.089.198.818.848.84-1.34%593,465
Sep 4, 20258.758.968.648.968.962.75%593,380
Sep 3, 20258.668.768.608.728.720.69%484,755
Sep 2, 20258.618.718.568.668.66-3.02%643,825
Aug 29, 20258.889.008.688.938.930.56%649,616
Aug 28, 20258.889.168.828.888.880.45%717,020
Aug 27, 20258.758.878.678.848.840.80%469,962
Aug 26, 20258.949.088.768.778.77-1.46%815,499
Aug 25, 20258.849.198.768.908.900.11%703,082
Aug 22, 20258.278.918.258.898.897.89%1,086,904
Aug 21, 20258.208.288.098.248.240.49%669,569
Aug 20, 20258.418.458.108.208.20-3.07%726,495
Aug 19, 20258.598.728.448.468.46-0.70%632,479
Aug 18, 20258.748.798.508.528.52-2.52%564,279
Aug 15, 20258.908.978.698.748.74-1.58%735,890
Aug 14, 20259.079.098.808.888.88-5.03%738,886
Aug 13, 20259.359.389.189.359.350.54%547,867
Aug 12, 20259.129.449.089.309.302.99%681,619
Aug 11, 20258.959.368.879.039.03-1,080,078
Aug 8, 20259.7910.298.699.039.031.92%1,870,403
Aug 7, 20259.079.108.668.868.86-0.56%747,222
Aug 6, 20259.009.128.858.918.91-0.56%552,916
Aug 5, 20259.169.208.848.968.96-1.10%385,336
Aug 4, 20258.699.088.699.069.065.72%409,237
Aug 1, 20258.748.778.418.578.57-5.41%544,868
Jul 31, 20259.059.178.999.069.06-466,613
Jul 30, 20259.309.418.989.069.06-2.37%342,867
Jul 29, 20259.529.649.279.289.28-1.69%333,911
Jul 28, 20259.419.619.349.449.441.29%412,483
Jul 25, 20259.349.379.269.329.32-356,162
Jul 24, 20259.599.599.289.329.32-3.52%386,183
Jul 23, 20259.449.769.429.669.663.70%575,102
Jul 22, 20259.219.548.989.329.321.03%797,006
Jul 21, 20259.309.379.189.229.22-0.65%438,430
Jul 18, 20259.619.649.279.289.28-2.01%378,665
Jul 17, 20259.449.629.399.479.470.11%352,016