Corsair Gaming Inc. (CRSR)
NASDAQ: CRSR
· Real-Time Price · USD
8.88
-0.47 (-5.03%)
At close: Aug 14, 2025, 3:59 PM
8.90
0.28%
After-hours: Aug 14, 2025, 07:58 PM EDT
CRSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.07 | 9.09 | 8.80 | 8.88 | 8.88 | -5.03% | 738,589 |
| Aug 13, 2025 | 9.35 | 9.38 | 9.18 | 9.35 | 9.35 | 0.54% | 547,900 |
| Aug 12, 2025 | 9.12 | 9.44 | 9.07 | 9.30 | 9.30 | 2.99% | 681,619 |
| Aug 11, 2025 | 8.95 | 9.36 | 8.87 | 9.03 | 9.03 | 0.00% | 1,080,100 |
| Aug 8, 2025 | 9.79 | 10.29 | 8.69 | 9.03 | 9.03 | 1.92% | 1,870,403 |
| Aug 7, 2025 | 9.07 | 9.10 | 8.65 | 8.86 | 8.86 | -0.56% | 747,222 |
| Aug 6, 2025 | 9.00 | 9.12 | 8.85 | 8.91 | 8.91 | -0.56% | 552,916 |
| Aug 5, 2025 | 9.16 | 9.20 | 8.84 | 8.96 | 8.96 | -1.10% | 385,336 |
| Aug 4, 2025 | 8.69 | 9.07 | 8.69 | 9.06 | 9.06 | 5.72% | 409,237 |
| Aug 1, 2025 | 8.74 | 8.77 | 8.41 | 8.57 | 8.57 | -5.41% | 544,868 |
| Jul 31, 2025 | 9.05 | 9.16 | 8.99 | 9.06 | 9.06 | 0.00% | 466,613 |
| Jul 30, 2025 | 9.30 | 9.40 | 8.98 | 9.06 | 9.06 | -2.37% | 342,900 |
| Jul 29, 2025 | 9.52 | 9.64 | 9.27 | 9.28 | 9.28 | -1.69% | 333,911 |
| Jul 28, 2025 | 9.41 | 9.61 | 9.34 | 9.44 | 9.44 | 1.29% | 412,483 |
| Jul 25, 2025 | 9.34 | 9.37 | 9.26 | 9.32 | 9.32 | 0.00% | 356,162 |
| Jul 24, 2025 | 9.59 | 9.59 | 9.28 | 9.32 | 9.32 | -3.52% | 386,183 |
| Jul 23, 2025 | 9.44 | 9.76 | 9.42 | 9.66 | 9.66 | 3.65% | 575,102 |
| Jul 22, 2025 | 9.21 | 9.54 | 8.98 | 9.32 | 9.32 | 1.08% | 797,006 |
| Jul 21, 2025 | 9.30 | 9.37 | 9.18 | 9.22 | 9.22 | -0.65% | 438,430 |
| Jul 18, 2025 | 9.61 | 9.64 | 9.27 | 9.28 | 9.28 | -2.01% | 378,665 |