Corsair Gaming Inc. (CRSR)
9.15
-0.52 (-5.38%)
At close: Mar 28, 2025, 1:11 PM
CRSR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 9.80 | 9.93 | 9.64 | 9.67 | -0.29 | -2.91% | 615,570 |
| Mar 26, 2025 | 10.06 | 10.41 | 9.85 | 9.96 | -0.08 | -0.80% | 511,228 |
| Mar 25, 2025 | 10.16 | 10.16 | 9.86 | 10.04 | -0.04 | -0.40% | 831,503 |
| Mar 24, 2025 | 10.23 | 10.23 | 9.93 | 10.08 | 0.01 | 0.10% | 884,800 |
| Mar 21, 2025 | 9.77 | 10.09 | 9.57 | 10.07 | 0.13 | 1.31% | 1,460,363 |
| Mar 20, 2025 | 10.10 | 10.33 | 9.90 | 9.94 | -0.33 | -3.21% | 624,002 |
| Mar 19, 2025 | 10.08 | 10.48 | 9.94 | 10.27 | 0.25 | 2.50% | 743,719 |
| Mar 18, 2025 | 10.20 | 10.26 | 9.97 | 10.02 | -0.28 | -2.72% | 656,425 |
| Mar 17, 2025 | 10.52 | 10.60 | 10.17 | 10.30 | -0.22 | -2.09% | 887,037 |
| Mar 14, 2025 | 10.11 | 10.59 | 10.04 | 10.52 | 0.55 | 5.52% | 891,252 |
| Mar 13, 2025 | 10.83 | 10.84 | 9.90 | 9.97 | -0.89 | -8.20% | 840,431 |
| Mar 12, 2025 | 11.14 | 11.42 | 10.69 | 10.86 | -0.04 | -0.37% | 1,172,426 |
| Mar 11, 2025 | 10.83 | 11.07 | 10.59 | 10.90 | 0.07 | 0.65% | 1,108,800 |
| Mar 10, 2025 | 10.84 | 11.04 | 10.51 | 10.83 | -0.39 | -3.48% | 1,080,932 |
| Mar 7, 2025 | 10.92 | 11.27 | 10.63 | 11.22 | 0.15 | 1.36% | 922,348 |
| Mar 6, 2025 | 11.12 | 11.62 | 11.02 | 11.07 | -0.39 | -3.40% | 862,300 |
| Mar 5, 2025 | 11.11 | 11.53 | 10.99 | 11.46 | 0.44 | 3.99% | 744,500 |
| Mar 4, 2025 | 10.75 | 11.38 | 10.65 | 11.02 | 0.05 | 0.46% | 1,210,122 |
| Mar 3, 2025 | 11.79 | 12.00 | 10.84 | 10.97 | -0.77 | -6.56% | 1,148,900 |
| Feb 28, 2025 | 11.20 | 11.98 | 11.11 | 11.74 | 0.35 | 3.07% | 1,399,129 |
| Feb 27, 2025 | 12.20 | 12.35 | 11.37 | 11.39 | -0.64 | -5.32% | 1,348,676 |
| Feb 26, 2025 | 11.48 | 12.04 | 11.43 | 12.03 | 0.64 | 5.62% | 1,326,470 |
| Feb 25, 2025 | 11.68 | 11.89 | 11.27 | 11.39 | -0.22 | -1.89% | 828,813 |
| Feb 24, 2025 | 11.82 | 11.92 | 11.42 | 11.61 | -0.21 | -1.78% | 1,187,100 |
| Feb 21, 2025 | 12.62 | 13.02 | 11.66 | 11.82 | -0.71 | -5.67% | 1,484,225 |
| Feb 20, 2025 | 12.26 | 12.56 | 12.22 | 12.53 | 0.02 | 0.16% | 1,117,683 |
| Feb 19, 2025 | 12.08 | 12.70 | 11.94 | 12.51 | 0.28 | 2.29% | 1,266,201 |
| Feb 18, 2025 | 12.57 | 12.80 | 12.11 | 12.23 | -0.19 | -1.53% | 1,724,410 |
| Feb 14, 2025 | 12.57 | 12.60 | 12.08 | 12.42 | -0.09 | -0.72% | 1,833,500 |
| Feb 13, 2025 | 10.07 | 12.60 | 10.07 | 12.51 | 2.57 | 25.86% | 5,445,847 |
| Feb 12, 2025 | 9.75 | 10.22 | 9.54 | 9.94 | -0.01 | -0.10% | 1,597,100 |
| Feb 11, 2025 | 9.75 | 10.22 | 9.72 | 9.95 | 0.20 | 2.05% | 1,478,038 |
| Feb 10, 2025 | 9.47 | 9.75 | 9.33 | 9.75 | 0.50 | 5.41% | 1,555,242 |
| Feb 7, 2025 | 9.66 | 9.66 | 8.95 | 9.25 | -0.36 | -3.75% | 1,331,244 |
| Feb 6, 2025 | 9.63 | 9.89 | 9.48 | 9.61 | -0.02 | -0.21% | 1,315,859 |
| Feb 5, 2025 | 9.58 | 9.92 | 9.57 | 9.63 | 0.12 | 1.26% | 815,096 |
| Feb 4, 2025 | 9.15 | 9.54 | 9.11 | 9.51 | 0.40 | 4.39% | 770,716 |
| Feb 3, 2025 | 8.81 | 9.18 | 8.68 | 9.11 | -0.05 | -0.55% | 1,113,604 |
| Jan 31, 2025 | 9.22 | 9.68 | 9.09 | 9.16 | -0.13 | -1.40% | 999,500 |
| Jan 30, 2025 | 9.42 | 9.49 | 9.13 | 9.29 | -0.05 | -0.54% | 773,400 |
| Jan 29, 2025 | 8.99 | 9.47 | 8.93 | 9.34 | 0.46 | 5.18% | 1,225,438 |
| Jan 28, 2025 | 8.80 | 9.01 | 8.44 | 8.88 | 0.11 | 1.25% | 1,495,300 |
| Jan 27, 2025 | 8.84 | 9.04 | 8.62 | 8.77 | -0.38 | -4.15% | 663,451 |
| Jan 24, 2025 | 9.47 | 9.63 | 8.90 | 9.15 | -0.20 | -2.14% | 1,362,020 |
| Jan 23, 2025 | 8.81 | 9.64 | 8.66 | 9.35 | 0.42 | 4.70% | 1,835,200 |
| Jan 22, 2025 | 8.77 | 9.31 | 8.67 | 8.93 | 0.19 | 2.17% | 1,174,241 |
| Jan 21, 2025 | 8.35 | 8.84 | 8.17 | 8.74 | 0.42 | 5.05% | 958,700 |
| Jan 17, 2025 | 8.09 | 8.34 | 7.98 | 8.32 | 0.35 | 4.39% | 887,365 |
| Jan 16, 2025 | 8.25 | 8.34 | 7.93 | 7.97 | -0.26 | -3.16% | 1,372,600 |
| Jan 15, 2025 | 7.84 | 8.24 | 7.80 | 8.23 | 0.59 | 7.72% | 1,074,900 |