Corsair Gaming, Inc. (CRSR)
NASDAQ: CRSR · Real-Time Price · USD
6.69
-0.04 (-0.59%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.65 | 6.73 | 6.57 | 6.69 | 6.69 | -0.59% | 551,275 |
| Apr 27, 2026 | 6.58 | 6.84 | 6.50 | 6.73 | 6.73 | 2.28% | 792,745 |
| Apr 24, 2026 | 6.47 | 6.62 | 6.37 | 6.58 | 6.58 | 2.97% | 736,199 |
| Apr 23, 2026 | 6.41 | 6.50 | 6.24 | 6.39 | 6.39 | -1.24% | 739,201 |
| Apr 22, 2026 | 6.59 | 6.64 | 6.30 | 6.47 | 6.47 | -0.77% | 774,929 |
| Apr 21, 2026 | 6.52 | 6.67 | 6.47 | 6.52 | 6.52 | 0.15% | 692,395 |
| Apr 20, 2026 | 6.45 | 6.57 | 6.40 | 6.51 | 6.51 | 0.46% | 618,933 |
| Apr 17, 2026 | 6.53 | 6.56 | 6.43 | 6.48 | 6.48 | 1.41% | 964,831 |
| Apr 16, 2026 | 6.22 | 6.44 | 6.13 | 6.39 | 6.39 | 3.73% | 1,125,248 |
| Apr 15, 2026 | 6.14 | 6.28 | 6.12 | 6.16 | 6.16 | 0.49% | 859,818 |
| Apr 14, 2026 | 6.08 | 6.14 | 5.97 | 6.13 | 6.13 | 1.83% | 818,948 |
| Apr 13, 2026 | 5.67 | 6.04 | 5.66 | 6.02 | 6.02 | 5.80% | 981,426 |
| Apr 10, 2026 | 5.67 | 5.77 | 5.63 | 5.69 | 5.69 | 1.79% | 691,625 |
| Apr 9, 2026 | 5.64 | 5.68 | 5.54 | 5.59 | 5.59 | -1.93% | 919,813 |
| Apr 8, 2026 | 5.89 | 5.96 | 5.66 | 5.70 | 5.70 | 1.60% | 1,151,168 |
| Apr 7, 2026 | 5.57 | 5.66 | 5.53 | 5.61 | 5.61 | -0.71% | 718,013 |
| Apr 6, 2026 | 5.63 | 5.69 | 5.50 | 5.65 | 5.65 | 0.36% | 691,077 |
| Apr 2, 2026 | 5.37 | 5.68 | 5.31 | 5.63 | 5.63 | 1.44% | 763,813 |
| Apr 1, 2026 | 5.59 | 5.68 | 5.50 | 5.55 | 5.55 | - | 998,139 |
| Mar 31, 2026 | 5.41 | 5.58 | 5.36 | 5.55 | 5.55 | 3.93% | 1,036,244 |
| Mar 30, 2026 | 5.39 | 5.41 | 5.17 | 5.34 | 5.34 | 0.38% | 1,403,301 |
| Mar 27, 2026 | 5.42 | 5.45 | 5.24 | 5.32 | 5.32 | -3.80% | 772,673 |
| Mar 26, 2026 | 5.59 | 5.81 | 5.47 | 5.53 | 5.53 | -3.83% | 1,073,076 |
| Mar 25, 2026 | 5.75 | 5.83 | 5.57 | 5.75 | 5.75 | 0.88% | 967,159 |
| Mar 24, 2026 | 5.46 | 5.73 | 5.45 | 5.70 | 5.70 | 3.07% | 2,373,504 |
| Mar 23, 2026 | 5.36 | 5.57 | 5.27 | 5.53 | 5.53 | 6.35% | 1,298,211 |
| Mar 20, 2026 | 5.36 | 5.36 | 5.17 | 5.20 | 5.20 | -3.88% | 2,071,000 |
| Mar 19, 2026 | 5.26 | 5.45 | 5.23 | 5.41 | 5.41 | 1.12% | 1,089,691 |
| Mar 18, 2026 | 5.32 | 5.48 | 5.27 | 5.35 | 5.35 | -0.74% | 1,246,111 |
| Mar 17, 2026 | 5.31 | 5.53 | 5.31 | 5.39 | 5.39 | 2.08% | 1,184,072 |
| Mar 16, 2026 | 5.37 | 5.40 | 5.24 | 5.28 | 5.28 | -0.75% | 1,071,116 |
| Mar 13, 2026 | 5.30 | 5.40 | 5.19 | 5.32 | 5.32 | - | 1,360,700 |
| Mar 12, 2026 | 5.67 | 5.86 | 5.32 | 5.32 | 5.32 | -6.67% | 1,477,459 |
| Mar 11, 2026 | 5.74 | 5.83 | 5.61 | 5.70 | 5.70 | 0.71% | 1,394,563 |
| Mar 10, 2026 | 5.71 | 5.78 | 5.54 | 5.66 | 5.66 | -0.18% | 1,454,665 |
| Mar 9, 2026 | 5.76 | 5.77 | 5.51 | 5.67 | 5.67 | -4.71% | 1,683,993 |
| Mar 6, 2026 | 6.08 | 6.14 | 5.86 | 5.95 | 5.95 | -4.65% | 1,379,119 |
| Mar 5, 2026 | 6.00 | 6.29 | 5.93 | 6.24 | 6.24 | 2.30% | 3,278,135 |
| Mar 4, 2026 | 5.80 | 6.11 | 5.67 | 6.10 | 6.10 | 5.72% | 2,700,629 |
| Mar 3, 2026 | 5.56 | 5.79 | 5.31 | 5.77 | 5.77 | -0.17% | 1,647,505 |
| Mar 2, 2026 | 5.37 | 5.79 | 5.30 | 5.78 | 5.78 | 5.28% | 1,796,481 |
| 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 |