Corsair Gaming, Inc. CRSR
11.78 USD -0.50 (-4.07%)
Regular-session close
11.78 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
11.59 Day range 12.24
4.58 52-week range 14.35
- YTD
- +98.32%
- 1 year
- +89.39%
CRSR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.24 | 12.24 | 11.59 | 11.78 | -0.50 | -4.07% | 1,025,563 |
| Nov 12, 2026 | 12.40 | 12.60 | 12.15 | 12.28 | -0.45 | -3.53% | 890,900 |
| Nov 11, 2026 | 12.73 | 13.44 | 12.51 | 12.73 | +0.46 | +3.75% | 1,407,500 |
| Nov 10, 2026 | 11.87 | 12.40 | 11.58 | 12.27 | +0.11 | +0.90% | 1,274,400 |
| Nov 9, 2026 | 11.90 | 12.48 | 11.90 | 12.16 | +0.32 | +2.70% | 1,286,000 |
| Nov 6, 2026 | 11.10 | 13.15 | 11.08 | 11.84 | -0.96 | -7.50% | 2,788,000 |
| Nov 5, 2026 | 13.00 | 13.25 | 12.43 | 12.80 | -0.52 | -3.90% | 3,505,400 |
| Nov 4, 2026 | 12.31 | 13.60 | 12.31 | 13.32 | +1.01 | +8.20% | 1,607,100 |
| Nov 3, 2026 | 12.34 | 12.43 | 11.85 | 12.31 | +0.11 | +0.90% | 1,471,100 |
| Nov 2, 2026 | 12.60 | 12.74 | 11.99 | 12.20 | -0.40 | -3.17% | 1,945,400 |
| Oct 30, 2026 | 13.28 | 13.28 | 12.06 | 12.60 | -1.13 | -8.23% | 1,539,900 |
| Oct 29, 2026 | 13.47 | 13.77 | 13.32 | 13.73 | +0.23 | +1.70% | 1,218,900 |
| Oct 28, 2026 | 13.89 | 13.89 | 13.22 | 13.50 | -0.45 | -3.23% | 1,074,000 |
| Oct 27, 2026 | 13.79 | 14.10 | 13.60 | 13.95 | +0.35 | +2.57% | 847,900 |
| Oct 26, 2026 | 13.76 | 13.89 | 13.50 | 13.60 | -0.13 | -0.95% | 708,200 |
| Oct 23, 2026 | 13.64 | 13.90 | 13.48 | 13.73 | +0.09 | +0.66% | 648,500 |
| Oct 22, 2026 | 13.55 | 13.64 | 13.13 | 13.64 | -0.17 | -1.23% | 833,800 |
| Oct 21, 2026 | 13.50 | 13.84 | 13.26 | 13.81 | +0.63 | +4.78% | 1,003,700 |
| Oct 20, 2026 | 12.87 | 13.27 | 12.73 | 13.18 | +0.10 | +0.76% | 1,113,700 |
| Oct 19, 2026 | 13.05 | 13.15 | 12.81 | 13.08 | +0.29 | +2.27% | 1,768,200 |
| Oct 16, 2026 | 13.14 | 13.45 | 12.63 | 12.79 | -0.45 | -3.40% | 1,000,300 |
| Oct 15, 2026 | 12.72 | 13.30 | 12.42 | 13.24 | +0.06 | +0.46% | 1,653,400 |
| Oct 14, 2026 | 13.80 | 13.86 | 12.97 | 13.18 | -1.14 | -7.96% | 1,505,000 |
| Oct 13, 2026 | 13.36 | 14.45 | 13.21 | 14.32 | +0.77 | +5.68% | 1,115,600 |
| Oct 12, 2026 | 13.67 | 13.73 | 13.33 | 13.55 | -0.08 | -0.59% | 842,600 |
| Oct 9, 2026 | 13.21 | 13.68 | 13.06 | 13.63 | +0.54 | +4.13% | 881,000 |
| Oct 8, 2026 | 13.35 | 13.56 | 12.91 | 13.09 | -0.50 | -3.68% | 1,161,400 |
| Oct 7, 2026 | 13.32 | 13.69 | 13.17 | 13.59 | -0.05 | -0.37% | 889,600 |
| Oct 6, 2026 | 13.63 | 13.87 | 13.48 | 13.64 | +0.11 | +0.81% | 806,000 |
| Oct 5, 2026 | 13.97 | 14.10 | 13.43 | 13.53 | -0.26 | -1.89% | 1,080,900 |
| Oct 2, 2026 | 14.06 | 14.42 | 13.77 | 13.79 | -0.06 | -0.43% | 1,288,500 |
| Oct 1, 2026 | 13.70 | 14.24 | 13.39 | 13.85 | +0.35 | +2.59% | 1,396,000 |
| Sep 30, 2026 | 13.58 | 13.72 | 13.38 | 13.50 | +0.04 | +0.30% | 1,027,200 |
| Sep 29, 2026 | 13.69 | 13.69 | 13.30 | 13.46 | -0.04 | -0.30% | 740,200 |
| Sep 28, 2026 | 13.50 | 13.81 | 13.22 | 13.50 | -0.16 | -1.17% | 736,400 |
| Sep 25, 2026 | 13.68 | 13.96 | 13.56 | 13.66 | +0.11 | +0.81% | 970,100 |
| Sep 24, 2026 | 13.27 | 13.60 | 13.06 | 13.55 | +0.03 | +0.22% | 1,078,400 |
| Sep 23, 2026 | 13.57 | 13.83 | 13.40 | 13.52 | -0.06 | -0.44% | 1,319,200 |
| Sep 22, 2026 | 13.52 | 13.65 | 13.17 | 13.58 | +0.06 | +0.44% | 927,900 |
| Sep 21, 2026 | 13.69 | 13.84 | 13.28 | 13.52 | +0.14 | +1.05% | 1,055,700 |
| Sep 18, 2026 | 13.62 | 13.67 | 13.10 | 13.38 | -0.13 | -0.96% | 1,493,100 |
| Sep 17, 2026 | 13.53 | 13.72 | 13.36 | 13.51 | +0.35 | +2.66% | 794,200 |
| Sep 16, 2026 | 13.36 | 13.61 | 12.83 | 13.16 | -0.20 | -1.50% | 877,800 |
| Sep 15, 2026 | 13.34 | 13.78 | 13.22 | 13.36 | +0.33 | +2.53% | 1,141,300 |
| Sep 14, 2026 | 12.97 | 13.19 | 12.67 | 13.03 | -0.51 | -3.77% | 1,352,400 |
| Sep 11, 2026 | 12.68 | 13.63 | 12.68 | 13.54 | +0.97 | +7.72% | 1,231,300 |
| Sep 10, 2026 | 12.16 | 12.60 | 12.05 | 12.57 | +0.24 | +1.95% | 1,027,500 |
| Sep 9, 2026 | 12.39 | 12.59 | 12.20 | 12.33 | +0.07 | +0.57% | 858,000 |
| Sep 8, 2026 | 12.72 | 12.79 | 12.22 | 12.26 | -0.46 | -3.62% | 1,159,400 |
| Sep 4, 2026 | 12.78 | 12.95 | 12.56 | 12.72 | -0.05 | -0.39% | 955,900 |
| Sep 3, 2026 | 12.20 | 12.79 | 12.10 | 12.77 | +0.67 | +5.54% | 1,145,100 |
| Sep 2, 2026 | 11.78 | 12.14 | 11.74 | 12.10 | +0.48 | +4.13% | 1,071,100 |
| Sep 1, 2026 | 11.85 | 11.98 | 11.55 | 11.62 | -0.53 | -4.36% | 1,043,500 |
| Aug 31, 2026 | 12.01 | 12.29 | 11.87 | 12.15 | +0.15 | +1.25% | 1,265,100 |
| Aug 28, 2026 | 12.00 | 12.24 | 11.73 | 12.00 | +0.02 | +0.17% | 1,194,200 |
| Aug 27, 2026 | 12.07 | 12.18 | 11.68 | 11.98 | +0.14 | +1.18% | 1,142,300 |
| Aug 26, 2026 | 11.52 | 11.91 | 11.52 | 11.84 | 0.00 | 0.00% | 1,206,000 |
| Aug 25, 2026 | 11.10 | 11.86 | 11.02 | 11.84 | +0.93 | +8.52% | 1,667,300 |
| Aug 24, 2026 | 10.75 | 10.99 | 10.73 | 10.91 | -0.02 | -0.18% | 1,815,200 |
| Aug 21, 2026 | 11.07 | 11.10 | 10.77 | 10.93 | +0.02 | +0.18% | 1,193,100 |
| Aug 20, 2026 | 11.24 | 11.42 | 10.81 | 10.91 | -0.44 | -3.88% | 1,819,300 |
| Aug 19, 2026 | 11.34 | 11.43 | 10.95 | 11.35 | -0.58 | -4.86% | 1,759,400 |
| Aug 18, 2026 | 11.97 | 12.25 | 11.87 | 11.93 | -0.31 | -2.53% | 1,609,100 |
| Aug 17, 2026 | 12.74 | 12.80 | 11.82 | 12.24 | -0.75 | -5.77% | 2,118,800 |
| Aug 14, 2026 | 13.43 | 13.43 | 12.90 | 12.99 | -0.46 | -3.42% | 1,545,300 |
65 days, newest first. Daily bars as drawn on the CRSR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.