Corsair Gaming Inc. (CRSR)
NASDAQ: CRSR
· Real-Time Price · USD
8.84
-0.12 (-1.34%)
At close: Sep 05, 2025, 3:59 PM
8.96
1.36%
After-hours: Sep 05, 2025, 07:21 PM EDT
CRSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 8.88 | 9.16 | 8.82 | 8.88 | 8.88 | 0.45% | 717,020 |
| Aug 27, 2025 | 8.75 | 8.87 | 8.67 | 8.84 | 8.84 | 0.80% | 469,962 |
| Aug 26, 2025 | 8.94 | 9.08 | 8.76 | 8.77 | 8.77 | -1.46% | 815,499 |
| Aug 25, 2025 | 8.84 | 9.19 | 8.76 | 8.90 | 8.90 | 0.11% | 703,082 |
| Aug 22, 2025 | 8.27 | 8.91 | 8.25 | 8.89 | 8.89 | 7.89% | 1,086,904 |
| Aug 21, 2025 | 8.20 | 8.28 | 8.09 | 8.24 | 8.24 | 0.49% | 669,600 |
| Aug 20, 2025 | 8.41 | 8.45 | 8.10 | 8.20 | 8.20 | -3.07% | 726,500 |
| Aug 19, 2025 | 8.59 | 8.72 | 8.44 | 8.46 | 8.46 | -0.70% | 632,500 |
| Aug 18, 2025 | 8.74 | 8.79 | 8.49 | 8.52 | 8.52 | -2.52% | 564,279 |
| Aug 15, 2025 | 8.90 | 8.97 | 8.69 | 8.74 | 8.74 | -1.58% | 735,890 |
| Aug 14, 2025 | 9.07 | 9.09 | 8.80 | 8.88 | 8.88 | -5.03% | 738,886 |
| 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 |