Corsair Gaming, Inc. (CRSR) Charts

$9.05

$0.06 (-0.66%)
Last update: 04:00 PM EST
Day's range
$8.93
Day's range
$9.29

5 DAY PERFORMANCE

+2.96%

1 MONTH PERFORMANCE

+31.54%

3 MONTH PERFORMANCE

-18.25%

6 MONTH PERFORMANCE

+20.99%

YEAR-TO-DATE PERFORMANCE

+36.91%

1 YEAR PERFORMANCE

-22.85%

Corsair Gaming, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $9.11 $9.05 (-0.66%) $9.29 $8.93 502.45 K $952.42 M
06/04/2025 $9.16 $9.11 (-0.55%) $9.34 $9.00 646.70 K $958.74 M
06/03/2025 $9.01 $9.11 (1.11%) $9.24 $8.89 566.60 K $958.74 M
06/02/2025 $8.73 $8.99 (2.98%) $9.00 $8.53 722.23 K $946.11 M
05/30/2025 $8.83 $8.79 (-0.45%) $8.98 $8.69 665.56 K $925.06 M
05/29/2025 $9.21 $9.01 (-2.17%) $9.21 $8.85 674.40 K $948.21 M
05/28/2025 $9.01 $8.97 (-0.44%) $9.13 $8.81 600.22 K $944.00 M
05/27/2025 $8.49 $9.00 (6.01%) $9.05 $8.32 758.50 K $947.16 M
05/23/2025 $7.98 $8.24 (3.26%) $8.30 $7.91 641.27 K $867.18 M
05/22/2025 $8.22 $8.32 (1.22%) $8.37 $8.13 540.40 K $875.60 M
05/21/2025 $8.48 $8.30 (-2.12%) $8.59 $8.26 676.32 K $873.49 M
05/20/2025 $8.70 $8.61 (-1.03%) $8.70 $8.54 510.50 K $906.12 M
05/19/2025 $8.12 $8.69 (7.02%) $8.72 $8.05 802.63 K $914.54 M
05/16/2025 $8.53 $8.46 (-0.82%) $8.64 $8.33 637.59 K $890.33 M
05/15/2025 $8.65 $8.54 (-1.27%) $8.72 $8.40 550.64 K $898.75 M
05/14/2025 $8.81 $8.74 (-0.79%) $8.96 $8.66 895.55 K $919.80 M
05/13/2025 $8.38 $8.81 (5.13%) $8.86 $8.32 1.02 M $927.16 M
05/12/2025 $8.25 $8.33 (0.97%) $8.53 $8.18 1.09 M $876.65 M
05/09/2025 $7.52 $7.55 (0.4%) $7.81 $7.42 929.40 K $794.56 M
05/08/2025 $7.01 $7.46 (6.42%) $7.50 $6.88 1.35 M $785.09 M
05/07/2025 $7.00 $6.86 (-2%) $7.55 $6.18 2.73 M $721.95 M
05/06/2025 $6.81 $6.88 (1.03%) $6.98 $6.72 1.24 M $724.05 M
05/05/2025 $7.12 $6.99 (-1.83%) $7.34 $6.98 805.60 K $735.63 M
05/02/2025 $7.18 $7.24 (0.84%) $7.36 $7.13 550.10 K $761.94 M
05/01/2025 $7.19 $7.02 (-2.36%) $7.30 $7.02 707.47 K $738.78 M
04/30/2025 $7.12 $7.08 (-0.56%) $7.17 $6.98 842.90 K $745.10 M
04/29/2025 $7.40 $7.41 (0.14%) $7.50 $7.26 660.53 K $779.83 M
04/28/2025 $7.44 $7.43 (-0.13%) $7.68 $7.28 757.31 K $781.93 M
04/25/2025 $7.00 $7.44 (6.29%) $7.47 $6.89 738.36 K $782.99 M
04/24/2025 $6.64 $7.10 (6.93%) $7.11 $6.49 930.93 K $747.20 M
04/23/2025 $6.41 $6.60 (2.96%) $6.95 $6.39 2.48 M $694.58 M
04/22/2025 $5.90 $6.03 (2.2%) $6.12 $5.77 1.11 M $634.60 M
04/21/2025 $5.87 $5.79 (-1.36%) $5.88 $5.64 1.13 M $609.34 M
04/17/2025 $6.04 $6.03 (-0.17%) $6.13 $5.83 1.06 M $634.60 M
04/16/2025 $6.19 $6.03 (-2.58%) $6.27 $5.88 1.09 M $634.60 M
04/15/2025 $6.31 $6.31 (0%) $6.59 $6.25 1.21 M $664.06 M
04/14/2025 $6.54 $6.33 (-3.21%) $6.70 $6.26 1.59 M $666.17 M
04/11/2025 $6.12 $6.19 (1.14%) $6.25 $5.92 1.15 M $651.44 M
04/10/2025 $6.62 $6.16 (-6.95%) $6.72 $6.06 1.23 M $648.28 M
04/09/2025 $6.01 $7.02 (16.81%) $7.10 $5.80 1.82 M $738.78 M
04/08/2025 $6.98 $6.08 (-12.89%) $6.98 $5.89 1.45 M $639.86 M
04/07/2025 $6.36 $6.58 (3.46%) $7.15 $6.11 1.65 M $692.48 M
04/04/2025 $6.91 $6.77 (-2.03%) $7.06 $6.15 1.48 M $712.47 M
04/03/2025 $8.26 $7.37 (-10.77%) $8.39 $7.35 956.53 K $775.62 M
04/02/2025 $8.63 $8.95 (3.71%) $9.05 $8.55 470.60 K $941.90 M
04/01/2025 $8.82 $8.85 (0.34%) $8.97 $8.53 680.20 K $931.37 M
03/31/2025 $8.86 $8.86 (0%) $8.99 $8.60 774.27 K $932.43 M
03/28/2025 $9.62 $9.11 (-5.3%) $9.67 $9.10 595.25 K $958.74 M
03/27/2025 $9.80 $9.67 (-1.33%) $9.93 $9.64 616.40 K $1.02 B
03/26/2025 $10.06 $9.96 (-0.99%) $10.41 $9.85 511.23 K $1.05 B
03/25/2025 $10.16 $10.04 (-1.18%) $10.16 $9.86 831.50 K $1.06 B
03/24/2025 $10.23 $10.08 (-1.47%) $10.23 $9.93 884.80 K $1.06 B
03/21/2025 $9.77 $10.07 (3.07%) $10.09 $9.57 1.46 M $1.06 B
03/20/2025 $10.10 $9.94 (-1.58%) $10.33 $9.90 624.00 K $1.05 B
03/19/2025 $10.08 $10.27 (1.88%) $10.48 $9.94 743.72 K $1.08 B
03/18/2025 $10.20 $10.02 (-1.76%) $10.26 $9.97 656.43 K $1.05 B
03/17/2025 $10.52 $10.30 (-2.09%) $10.60 $10.17 887.04 K $1.08 B
03/14/2025 $10.11 $10.52 (4.06%) $10.59 $10.04 891.25 K $1.11 B
03/13/2025 $10.83 $9.97 (-7.94%) $10.84 $9.90 840.43 K $1.05 B
03/12/2025 $11.14 $10.86 (-2.51%) $11.42 $10.69 1.17 M $1.14 B
03/11/2025 $10.83 $10.90 (0.65%) $11.07 $10.59 1.11 M $1.15 B
03/10/2025 $10.84 $10.83 (-0.09%) $11.04 $10.51 1.08 M $1.14 B
03/07/2025 $10.92 $11.22 (2.75%) $11.27 $10.63 922.35 K $1.18 B
03/06/2025 $11.12 $11.07 (-0.45%) $11.62 $11.02 862.30 K $1.17 B