Corsair Gaming Inc. (CRSR)
NASDAQ: CRSR
· Real-Time Price · USD
8.47
0.08 (0.95%)
At close: Sep 26, 2025, 3:59 PM
8.47
0.00%
After-hours: Sep 26, 2025, 05:18 PM EDT
CRSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.38 | 8.49 | 8.36 | 8.47 | 8.47 | 0.95% | 416,752 |
| Sep 25, 2025 | 8.48 | 8.60 | 8.33 | 8.39 | 8.39 | -3.01% | 646,400 |
| Sep 24, 2025 | 8.85 | 8.87 | 8.63 | 8.65 | 8.65 | -2.37% | 466,440 |
| Sep 23, 2025 | 8.74 | 8.94 | 8.58 | 8.86 | 8.86 | 1.96% | 760,033 |
| Sep 22, 2025 | 8.54 | 8.96 | 8.54 | 8.69 | 8.69 | 1.40% | 674,743 |
| Sep 19, 2025 | 8.73 | 8.73 | 8.46 | 8.57 | 8.57 | -1.38% | 1,470,300 |
| Sep 18, 2025 | 8.68 | 8.73 | 8.55 | 8.69 | 8.69 | 2.12% | 579,001 |
| Sep 17, 2025 | 8.47 | 8.76 | 8.30 | 8.51 | 8.51 | 0.47% | 845,559 |
| Sep 16, 2025 | 8.94 | 9.03 | 8.46 | 8.47 | 8.47 | -5.26% | 646,038 |
| Sep 15, 2025 | 9.00 | 9.12 | 8.89 | 8.94 | 8.94 | 0.00% | 688,514 |
| Sep 12, 2025 | 9.05 | 9.18 | 8.86 | 8.94 | 8.94 | -1.76% | 648,022 |
| Sep 11, 2025 | 8.83 | 9.19 | 8.79 | 9.10 | 9.10 | 3.88% | 854,000 |
| Sep 10, 2025 | 8.83 | 8.94 | 8.73 | 8.76 | 8.76 | -0.11% | 487,800 |
| Sep 9, 2025 | 8.91 | 9.04 | 8.62 | 8.77 | 8.77 | -1.46% | 593,300 |
| Sep 8, 2025 | 8.93 | 9.00 | 8.78 | 8.90 | 8.90 | 0.68% | 709,622 |
| Sep 5, 2025 | 9.08 | 9.19 | 8.81 | 8.84 | 8.84 | -1.34% | 593,465 |
| Sep 4, 2025 | 8.75 | 8.96 | 8.64 | 8.96 | 8.96 | 2.75% | 593,400 |
| Sep 3, 2025 | 8.66 | 8.76 | 8.60 | 8.72 | 8.72 | 0.69% | 484,755 |
| Sep 2, 2025 | 8.61 | 8.71 | 8.56 | 8.66 | 8.66 | -3.02% | 643,825 |
| Aug 29, 2025 | 8.88 | 9.00 | 8.68 | 8.93 | 8.93 | 0.56% | 649,616 |