Dark

CRSR
Corsair Gaming, Inc. Common Stock
stock NASDAQ

At Close

Aug 5, 2026 3:59:56 PM EDT

11.22USD-1.493%(-0.17)2,358,226

9.82Bid 12.80Ask 2.98Spread

Pre-market

Aug 5, 2026 9:24:30 AM EDT

11.41USD+0.176%(+0.02)1,624

After-hours

Aug 5, 2026 4:28:30 PM EDT

11.26USD+0.338%(+0.04)1,338

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	11.1200	11.440000	10.840000	11.2200	-1.319%	2,358,226	0.000%
2026-08-04	11.1900	11.415000	10.975000	11.3700	+5.278%	1,761,399	-1.319%
2026-08-03	10.7800	11.170000	10.628900	10.8000	+1.791%	1,976,411	+3.889%
2026-07-31	10.8600	10.940000	10.225000	10.6100	-0.188%	1,215,901	+5.749%
2026-07-30	10.4450	10.730000	10.195000	10.6300	+3.455%	1,181,730	+5.550%
2026-07-29	10.5800	10.710000	10.060000	10.2750	-4.330%	1,538,193	+9.197%
2026-07-28	10.2700	10.900000	9.920000	10.7400	+1.994%	1,890,806	+4.469%
2026-07-27	10.1600	10.580000	9.910000	10.5300	+6.904%	1,812,931	+6.553%
2026-07-24	10.0000	10.090000	9.720000	9.8500	-2.282%	992,202	+13.909%
2026-07-23	10.7000	10.740000	10.000000	10.0800	-4.906%	1,557,648	+11.310%
2026-07-22	10.3400	10.970000	10.300000	10.6000	+7.287%	2,361,768	+5.849%
2026-07-21	9.6200	9.990000	9.620000	9.8800	+4.550%	1,266,945	+13.563%
2026-07-20	9.9300	9.930000	9.235000	9.4500	-3.077%	1,230,778	+18.730%
2026-07-17	9.0900	9.925000	9.020000	9.7500	+4.167%	1,562,151	+15.077%
2026-07-16	9.3000	9.580000	9.100000	9.3600	-1.266%	1,207,798	+19.872%
2026-07-15	9.7200	9.830000	9.100000	9.4800	-1.762%	1,428,492	+18.354%
2026-07-14	9.5500	9.810000	9.510000	9.6500	+1.901%	1,063,675	+16.269%
2026-07-13	9.5000	9.570000	9.250000	9.4700	-1.967%	1,018,186	+18.479%
2026-07-10	9.5000	9.774400	9.430000	9.6600	+1.152%	1,120,938	+16.149%
2026-07-09	9.0600	9.640000	8.990000	9.5500	+7.788%	1,282,294	+17.487%
2026-07-08	8.7110	9.160000	8.670000	8.8600	-0.337%	1,439,684	+26.637%
2026-07-07	8.9600	9.070000	8.300000	8.8900	-1.985%	1,731,420	+26.209%
2026-07-06	8.9900	9.470000	8.915000	9.0700	+1.910%	1,538,621	+23.705%
2026-07-02	9.4600	9.570000	8.735000	8.9000	-5.920%	1,224,651	+26.067%
2026-07-01	9.4300	9.960000	9.420000	9.4600	-2.172%	1,498,622	+18.605%
2026-06-30	9.2500	9.690000	9.080200	9.6700	+4.541%	2,058,115	+16.029%
2026-06-29	8.7400	9.275000	8.520000	9.2500	+7.433%	1,913,030	+21.297%
2026-06-26	8.5800	8.650000	8.195000	8.6100	-2.159%	3,460,079	+30.314%
2026-06-25	8.9900	9.198400	8.550000	8.8000	+1.617%	1,773,129	+27.500%
2026-06-24	8.7100	8.845000	8.420000	8.6600	-0.460%	2,009,035	+29.561%
2026-06-23	8.8000	9.080000	8.610000	8.7000	-5.844%	2,103,946	+28.966%
2026-06-22	8.9600	9.429900	8.930000	9.2400	+3.240%	2,023,406	+21.429%
2026-06-18	8.7400	9.100000	8.560000	8.9500	+5.542%	3,588,349	+25.363%
2026-06-17	8.4400	8.870000	8.330000	8.4800	+1.073%	2,464,175	+32.311%
2026-06-16	8.5100	8.645000	8.172000	8.3900	-1.526%	2,095,834	+33.731%
2026-06-15	8.6200	8.750000	8.430000	8.5200	+1.068%	2,551,068	+31.690%
2026-06-12	8.8750	8.950000	8.325000	8.4300	-5.810%	1,758,728	+33.096%
2026-06-11	8.6900	9.060000	8.535000	8.9500	+3.708%	2,280,695	+25.363%
2026-06-10	8.2600	8.730000	8.260000	8.6300	+2.616%	2,209,381	+30.012%
2026-06-09	8.6800	8.890000	8.050000	8.4100	-3.222%	2,270,903	+33.413%
2026-06-08	9.1650	9.210000	8.645000	8.6900	-3.552%	2,371,611	+29.114%
2026-06-05	9.6600	9.690000	9.000000	9.0100	-9.173%	3,388,847	+24.528%
2026-06-04	10.1600	10.280000	9.710000	9.9200	-5.298%	3,333,661	+13.105%
2026-06-03	11.1320	11.290000	10.345000	10.4750	-9.150%	3,083,666	+7.112%
2026-06-02	11.1200	11.765000	10.810000	11.5300	+0.436%	3,242,403	-2.689%
2026-06-01	10.3250	11.530000	10.000000	11.4800	-5.437%	7,597,023	-2.265%
2026-05-29	11.9200	12.785000	11.240100	12.1400	+1.590%	10,547,340	-7.578%
2026-05-28	11.0900	13.100000	10.580000	11.9500	+21.690%	26,164,991	-6.109%
2026-05-27	8.7700	9.900000	8.400000	9.8200	+21.384%	10,636,510	+14.257%
2026-05-26	7.7900	8.295000	7.550000	8.0900	+5.065%	3,475,101	+38.690%
2026-05-22	7.0750	7.775000	7.000000	7.7000	+11.111%	2,163,321	+45.714%
2026-05-21	6.8300	7.005000	6.684000	6.9300	+0.727%	919,766	+61.905%
2026-05-20	6.7500	6.900000	6.660000	6.8800	+2.534%	943,014	+63.081%
2026-05-19	6.8100	6.810000	6.665000	6.7100	-2.471%	894,221	+67.213%
2026-05-18	6.7500	6.910000	6.680000	6.8800	+2.381%	1,008,114	+63.081%
2026-05-15	7.1400	7.160000	6.695000	6.7200	-8.696%	1,629,516	+66.964%
2026-05-14	7.4800	7.505000	7.355000	7.3600	-0.809%	1,107,916	+52.446%
2026-05-13	7.5100	7.590000	7.230000	7.4200	-1.067%	1,854,650	+51.213%
2026-05-12	7.8600	7.880000	7.375000	7.5000	-5.183%	1,309,144	+49.600%
2026-05-11	7.8600	8.270000	7.770000	7.9100	+0.381%	2,616,379	+41.846%
2026-05-08	7.4100	8.250000	6.980000	7.8800	+11.142%	3,994,140	+42.386%
2026-05-07	7.2800	7.440000	7.020000	7.0900	-2.342%	2,073,039	+58.251%
2026-05-06	7.2500	7.305000	7.000000	7.2600	+1.966%	1,253,724	+54.545%
2026-05-05	6.8900	7.175000	6.680900	7.1200	+3.338%	1,029,893	+57.584%
2026-05-04	6.9600	7.095000	6.800000	6.8900	-1.006%	854,723	+62.845%
2026-05-01	6.8500	7.000000	6.770000	6.9600	+2.504%	810,814	+61.207%
2026-04-30	6.8500	6.860000	6.650000	6.7900	-0.440%	842,716	+65.243%
2026-04-29	6.7000	6.860000	6.580000	6.8200	+1.943%	838,199	+64.516%
2026-04-28	6.6500	6.730000	6.570000	6.6900	-0.594%	552,748	+67.713%
2026-04-27	6.5800	6.835000	6.500000	6.7300	+2.280%	794,490	+66.716%
2026-04-24	6.4700	6.620000	6.370000	6.5800	+2.973%	805,687	+70.517%
2026-04-23	6.4100	6.500000	6.240000	6.3900	-1.236%	740,785	+75.587%
2026-04-22	6.5900	6.640000	6.300000	6.4700	-0.767%	775,093	+73.416%
2026-04-21	6.5200	6.670000	6.470000	6.5200	+0.154%	692,619	+72.086%
2026-04-20	6.4500	6.570000	6.400000	6.5100	+0.463%	619,195	+72.350%
2026-04-17	6.5300	6.555000	6.427300	6.4800	+1.408%	970,516	+73.148%
2026-04-16	6.2200	6.435000	6.130000	6.3900	+3.734%	1,126,566	+75.587%
2026-04-15	6.1400	6.280000	6.120000	6.1600	+0.489%	861,180	+82.143%
2026-04-14	6.0800	6.140000	5.970000	6.1300	+1.827%	833,445	+83.034%
2026-04-13	5.6700	6.040000	5.660000	6.0200	+5.800%	982,562	+86.379%
2026-04-10	5.6700	5.765000	5.630000	5.6900	+1.789%	694,753	+97.188%
2026-04-09	5.6400	5.680000	5.540000	5.5900	-1.930%	920,722	+100.716%
2026-04-08	5.8900	5.960000	5.655000	5.7000	+1.604%	1,151,405	+96.842%
2026-04-07	5.5700	5.655000	5.530000	5.6100	-0.708%	723,423	+100.000%
2026-04-06	5.6300	5.690000	5.500000	5.6500	+0.355%	691,226	+98.584%
2026-04-02	5.3700	5.679937	5.310000	5.6300	+1.441%	763,839	+99.290%
2026-04-01	5.5900	5.680000	5.500000	5.5500	0.000%	999,691	+102.162%
2026-03-31	5.4100	5.580000	5.360000	5.5500	+3.933%	1,036,382	+102.162%
2026-03-30	5.3900	5.410000	5.170000	5.3400	+0.376%	1,405,426	+110.112%
2026-03-27	5.4200	5.450000	5.235000	5.3200	-3.797%	781,196	+110.902%
2026-03-26	5.5900	5.805000	5.470000	5.5300	-3.826%	1,073,633	+102.893%
2026-03-25	5.7500	5.825000	5.570000	5.7500	+0.877%	968,374	+95.130%
2026-03-24	5.4600	5.730000	5.450000	5.7000	+3.074%	2,380,215	+96.842%
2026-03-23	5.3600	5.565100	5.270000	5.5300	+6.346%	1,298,782	+102.893%
2026-03-20	5.3600	5.360000	5.165000	5.2000	-3.882%	2,071,040	+115.769%
2026-03-19	5.2600	5.445000	5.231600	5.4100	+1.121%	1,089,691	+107.394%
2026-03-18	5.3200	5.475000	5.270000	5.3500	-0.742%	1,246,111	+109.720%
2026-03-17	5.3100	5.525000	5.310000	5.3900	+2.083%	1,183,992	+108.163%
2026-03-16	5.3700	5.395000	5.235000	5.2800	-0.752%	1,071,116	+112.500%
2026-03-13	5.3000	5.400000	5.190000	5.3200	0.000%	1,360,700	+110.902%
2026-03-12	5.6700	5.855000	5.315000	5.3200	-6.667%	1,477,459	+110.902%
2026-03-11	5.7400	5.830000	5.605000	5.7000	+0.707%	1,394,563	+96.842%
2026-03-10	5.7050	5.775500	5.535000	5.6600	-0.176%	1,454,666	+98.233%
2026-03-09	5.7600	5.770000	5.510000	5.6700	-4.706%	1,683,994	+97.884%
2026-03-06	6.0800	6.140000	5.855000	5.9500	-4.647%	1,379,119	+88.571%
2026-03-05	6.0000	6.290000	5.930000	6.2400	+2.295%	3,278,135	+79.808%
2026-03-04	5.8000	6.110000	5.670000	6.1000	+5.719%	2,700,630	+83.934%
2026-03-03	5.5600	5.790000	5.305000	5.7700	-0.173%	1,647,506	+94.454%
2026-03-02	5.3700	5.790000	5.300000	5.7800	+5.282%	1,794,055	+94.118%
2026-02-27	5.6300	5.680000	5.410000	5.4900	-4.853%	1,479,761	+104.372%
2026-02-26	5.7100	5.890000	5.580000	5.7700	+1.406%	1,246,036	+94.454%
2026-02-25	5.5000	5.765000	5.460000	5.6900	+4.404%	1,640,032	+97.188%
2026-02-24	5.4100	5.580000	5.375000	5.4500	+0.926%	1,081,173	+105.872%
2026-02-23	5.5200	5.680000	5.350000	5.4000	-3.915%	1,533,011	+107.778%
2026-02-20	5.4900	5.710000	5.410000	5.6200	+0.717%	1,873,675	+99.644%
2026-02-19	5.5200	5.610000	5.210000	5.5800	+0.090%	3,035,554	+101.075%
2026-02-18	5.6300	5.990000	5.420000	5.5750	+0.360%	2,781,946	+101.256%
2026-02-17	6.7300	6.740000	5.535000	5.5550	-18.189%	7,209,299	+101.980%
2026-02-13	6.4800	7.680000	6.430000	6.7900	+48.253%	46,835,788	+65.243%
2026-02-12	5.0000	5.067300	4.480000	4.5800	-7.661%	7,978,794	+144.978%
2026-02-11	5.2000	5.350000	4.925000	4.9600	-4.062%	889,961	+126.210%
2026-02-10	5.1900	5.380000	5.140000	5.1700	+0.194%	946,170	+117.021%
2026-02-09	5.1300	5.215000	5.010000	5.1600	-0.193%	913,692	+117.442%
2026-02-06	4.8150	5.255000	4.761300	5.1700	+9.072%	1,293,440	+117.021%
2026-02-05	4.8500	4.870000	4.585000	4.7400	-3.462%	1,419,653	+136.709%
2026-02-04	5.0400	5.165000	4.850000	4.9100	0.000%	1,243,235	+128.513%
2026-02-03	5.1600	5.190000	4.805000	4.9100	-4.475%	1,263,028	+128.513%
2026-02-02	5.0550	5.290000	5.050000	5.1400	+0.784%	842,015	+118.288%
2026-01-30	5.1000	5.200000	5.060000	5.1000	-0.971%	860,840	+120.000%
2026-01-29	5.1600	5.200000	5.010000	5.1500	0.000%	895,702	+117.864%
2026-01-28	5.3000	5.340000	5.130000	5.1500	-2.462%	843,514	+117.864%
2026-01-27	5.3200	5.350000	5.175000	5.2800	-0.189%	760,766	+112.500%
2026-01-26	5.3100	5.370000	5.280000	5.2900	-0.189%	712,134	+112.098%
2026-01-23	5.5100	5.510000	5.290000	5.3000	-4.332%	912,069	+111.698%
2026-01-22	5.5700	5.670000	5.480000	5.5400	+1.095%	905,710	+102.527%
2026-01-21	5.4200	5.540000	5.335000	5.4800	+0.921%	1,635,777	+104.745%
2026-01-20	5.5100	5.605000	5.410000	5.4300	-4.737%	1,323,972	+106.630%
2026-01-16	5.8700	5.890000	5.670000	5.7000	-3.226%	1,166,962	+96.842%
2026-01-15	5.7900	6.080000	5.670000	5.8900	+2.613%	1,173,765	+90.492%
2026-01-14	5.6900	5.830000	5.650000	5.7400	+0.879%	1,139,363	+95.470%
2026-01-13	5.9600	5.960000	5.675000	5.6900	-3.559%	899,754	+97.188%
2026-01-12	5.8100	6.000000	5.750000	5.9000	+2.253%	1,049,368	+90.169%
2026-01-09	5.7400	5.880000	5.530000	5.7700	+0.698%	1,256,744	+94.454%
2026-01-08	5.6100	5.810000	5.520000	5.7300	+1.416%	1,424,798	+95.812%
2026-01-07	5.8650	5.900000	5.570000	5.6500	-3.087%	1,647,499	+98.584%
2026-01-06	6.0100	6.035000	5.800000	5.8300	-2.833%	1,561,583	+92.453%
2026-01-05	6.0900	6.115000	5.955000	6.0000	-0.332%	1,022,193	+87.000%
2026-01-02	6.0000	6.110000	5.925000	6.0200	+1.347%	878,808	+86.379%
2025-12-31	5.9800	6.000000	5.888000	5.9400	-0.503%	725,275	+88.889%
2025-12-30	5.9400	6.040000	5.926600	5.9700	+0.336%	666,659	+87.940%
2025-12-29	6.0500	6.140000	5.940000	5.9500	-2.459%	747,716	+88.571%
2025-12-26	6.1700	6.180000	6.090000	6.1000	-1.294%	723,312	+83.934%
2025-12-24	6.1300	6.215000	6.120000	6.1800	+0.488%	346,616	+81.553%
2025-12-23	6.1000	6.215000	6.080000	6.1500	-0.324%	717,461	+82.439%
2025-12-22	6.1400	6.330000	6.100000	6.1700	+0.489%	988,136	+81.848%
2025-12-19	6.2100	6.285000	6.045000	6.1400	-1.995%	3,203,896	+82.736%
2025-12-18	6.2800	6.390000	6.215000	6.2650	+2.202%	991,373	+79.090%
2025-12-17	6.2300	6.315000	6.100000	6.1300	-0.809%	1,066,328	+83.034%
2025-12-16	6.1800	6.290000	6.155000	6.1800	-0.643%	998,002	+81.553%
2025-12-15	6.3200	6.360000	6.171500	6.2200	+0.323%	1,201,210	+80.386%
2025-12-12	6.5200	6.531500	6.200000	6.2000	-4.762%	834,174	+80.968%
2025-12-11	6.7800	6.780000	6.440300	6.5100	-4.405%	989,516	+72.350%
2025-12-10	6.7700	6.920000	6.665000	6.8100	-0.293%	894,562	+64.758%
2025-12-09	6.7300	6.940000	6.660300	6.8300	+0.886%	669,987	+64.275%
2025-12-08	6.6100	6.920000	6.580000	6.7700	+3.675%	1,167,278	+65.731%
2025-12-05	6.6600	6.700000	6.470000	6.5300	-2.537%	1,264,386	+71.822%
2025-12-04	6.7000	6.775000	6.520000	6.7000	-0.149%	1,069,597	+67.463%
2025-12-03	6.4500	6.840000	6.400000	6.7100	+3.870%	1,115,587	+67.213%
2025-12-02	6.3700	6.520000	6.315000	6.4600	+2.866%	818,834	+73.684%
2025-12-01	6.4000	6.429800	6.210300	6.2800	-3.681%	956,432	+78.662%
2025-11-28	6.5800	6.840000	6.390000	6.5200	+6.189%	1,287,816	+72.086%
2025-11-26	6.1300	6.260000	6.100000	6.1400	-0.163%	1,066,172	+82.736%
2025-11-25	6.0900	6.165000	5.922000	6.1500	+1.151%	1,191,626	+82.439%
2025-11-24	5.5500	6.105000	5.550000	6.0800	+9.747%	1,716,435	+84.539%
2025-11-21	5.4000	5.600637	5.350000	5.5400	+2.783%	1,076,143	+102.527%
2025-11-20	5.7100	5.790000	5.370000	5.3900	-2.000%	1,103,337	+108.163%
2025-11-19	5.8000	5.810000	5.430000	5.5000	-4.181%	1,422,207	+104.000%
2025-11-18	5.7000	5.820000	5.613800	5.7400	-0.520%	932,335	+95.470%
2025-11-17	6.0200	6.050000	5.680000	5.7700	-4.942%	1,247,074	+94.454%
2025-11-14	6.0800	6.170000	6.020000	6.0700	-2.412%	802,863	+84.843%
2025-11-13	6.4600	6.510000	6.140000	6.2200	-5.038%	836,375	+80.386%
2025-11-12	6.5200	6.720000	6.505000	6.5500	+0.460%	1,075,908	+71.298%
2025-11-11	6.7200	6.810000	6.510000	6.5200	+0.308%	910,343	+72.086%
2025-11-10	6.6200	6.649000	6.420000	6.5000	-0.763%	909,361	+72.615%
2025-11-07	6.1400	6.650000	6.100000	6.5500	+4.299%	1,527,213	+71.298%
2025-11-06	6.5200	6.600800	6.210000	6.2800	-3.828%	1,605,924	+78.662%
2025-11-05	6.5200	6.700000	6.090000	6.5300	-13.165%	2,150,804	+71.822%
2025-11-04	7.8000	7.940000	7.320000	7.5200	-7.275%	1,396,027	+49.202%
2025-11-03	8.1700	8.450000	7.940000	8.1100	-0.491%	959,413	+38.348%
2025-10-31	8.0300	8.270000	8.000000	8.1500	+2.003%	689,207	+37.669%
2025-10-30	8.1500	8.380000	7.980000	7.9900	-3.735%	791,034	+40.426%
2025-10-29	8.3500	8.560000	8.160000	8.3000	-0.480%	780,728	+35.181%
2025-10-28	8.4400	8.510000	8.340000	8.3400	-1.185%	448,455	+34.532%
2025-10-27	8.7200	8.750000	8.355000	8.4400	-1.860%	497,940	+32.938%
2025-10-24	8.5500	8.650000	8.513500	8.6000	+2.381%	420,561	+30.465%
2025-10-23	8.0600	8.653200	7.970000	8.4000	+4.478%	760,242	+33.571%
2025-10-22	8.2000	8.290000	7.920000	8.0400	-2.427%	404,996	+39.552%
2025-10-21	8.1700	8.270000	8.111500	8.2400	+0.733%	392,036	+36.165%
2025-10-20	7.9700	8.215000	7.920300	8.1800	+4.204%	448,836	+37.164%
2025-10-17	7.8700	7.985000	7.800000	7.8500	-1.506%	349,683	+42.930%
2025-10-16	8.1800	8.195000	7.880000	7.9700	-2.567%	378,508	+40.778%
2025-10-15	8.1900	8.305000	8.060000	8.1800	+2.250%	415,316	+37.164%
2025-10-14	7.6800	8.130000	7.680000	8.0000	+1.138%	632,625	+40.250%
2025-10-13	7.7800	7.970000	7.680000	7.9100	+5.607%	600,432	+41.846%
2025-10-10	7.9400	8.110000	7.470000	7.4900	-5.668%	926,236	+49.800%
2025-10-09	7.9600	8.000000	7.710000	7.9400	-1.489%	720,902	+41.310%
2025-10-08	7.6100	8.090000	7.430000	8.0600	+8.772%	1,232,922	+39.206%
2025-10-07	7.9700	8.080000	7.349700	7.4100	-7.026%	1,000,728	+51.417%
2025-10-06	8.1400	8.179900	7.960000	7.9700	-0.747%	920,574	+40.778%
2025-10-03	8.0250	8.340000	7.985000	8.0300	+0.753%	1,395,592	+39.726%
2025-10-02	8.6700	8.700000	7.820000	7.9700	-7.861%	1,618,784	+40.778%
2025-10-01	8.8600	8.880000	8.625000	8.6500	-3.027%	761,196	+29.711%
2025-09-30	8.6000	8.930000	8.550000	8.9200	+3.721%	734,778	+25.785%
2025-09-29	8.5400	8.660000	8.420000	8.6000	+1.535%	439,836	+30.465%
2025-09-26	8.3800	8.495000	8.360000	8.4700	+0.954%	435,928	+32.468%
2025-09-25	8.4800	8.603073	8.330000	8.3900	-3.006%	646,365	+33.731%
2025-09-24	8.8500	8.870000	8.625000	8.6500	-2.370%	466,440	+29.711%
2025-09-23	8.7400	8.935000	8.580000	8.8600	+1.956%	760,033	+26.637%
2025-09-22	8.5400	8.960100	8.540000	8.6900	+1.400%	674,743	+29.114%
2025-09-19	8.7300	8.730000	8.460000	8.5700	-1.381%	1,470,257	+30.922%
2025-09-18	8.6800	8.729700	8.550000	8.6900	+2.115%	579,001	+29.114%
2025-09-17	8.4700	8.755000	8.295000	8.5100	+0.472%	845,559	+31.845%
2025-09-16	8.9400	9.030000	8.455000	8.4700	-5.257%	646,038	+32.468%
2025-09-15	9.0000	9.120000	8.890000	8.9400	0.000%	688,514	+25.503%
2025-09-12	9.0500	9.175000	8.855000	8.9400	-1.758%	648,022	+25.503%
2025-09-11	8.8300	9.190000	8.790000	9.1000	+3.881%	853,995	+23.297%
2025-09-10	8.8300	8.940000	8.730000	8.7600	-0.114%	487,771	+28.082%
2025-09-09	8.9100	9.040000	8.620000	8.7700	-1.461%	593,264	+27.936%
2025-09-08	8.9300	9.000000	8.780000	8.9000	+0.679%	709,622	+26.067%
2025-09-05	9.0800	9.190000	8.810000	8.8400	-1.339%	593,465	+26.923%
2025-09-04	8.7500	8.960000	8.640000	8.9600	+2.752%	593,380	+25.223%
2025-09-03	8.6600	8.759900	8.595000	8.7200	+0.693%	484,755	+28.670%
2025-09-02	8.6100	8.710000	8.560000	8.6600	-3.024%	643,825	+29.561%
2025-08-29	8.8800	9.000000	8.675000	8.9300	+0.563%	649,616	+25.644%
2025-08-28	8.8750	9.160000	8.815000	8.8800	+0.452%	717,020	+26.351%
2025-08-27	8.7500	8.865000	8.670000	8.8400	+0.798%	469,962	+26.923%
2025-08-26	8.9400	9.080000	8.760000	8.7700	-1.461%	815,499	+27.936%
2025-08-25	8.8400	9.190000	8.761500	8.9000	+0.112%	703,082	+26.067%
2025-08-22	8.2700	8.910000	8.250000	8.8900	+7.888%	1,086,904	+26.209%
2025-08-21	8.2000	8.275000	8.090000	8.2400	+0.488%	669,569	+36.165%
2025-08-20	8.4100	8.450000	8.100000	8.2000	-3.073%	726,495	+36.829%
2025-08-19	8.5900	8.720000	8.435000	8.4600	-0.704%	632,479	+32.624%
2025-08-18	8.7400	8.790000	8.495000	8.5200	-2.517%	564,279	+31.690%
2025-08-15	8.9000	8.967600	8.690000	8.7400	-1.577%	735,890	+28.375%
2025-08-14	9.0700	9.085000	8.795000	8.8800	-5.027%	738,886	+26.351%
2025-08-13	9.3500	9.380000	9.180000	9.3500	+0.538%	547,867	+20.000%
2025-08-12	9.1200	9.440000	9.075000	9.3000	+2.990%	681,619	+20.645%
2025-08-11	8.9500	9.355000	8.865000	9.0300	0.000%	1,080,078	+24.252%
2025-08-08	9.7900	10.290000	8.690000	9.0300	+1.919%	1,870,403	+24.252%
2025-08-07	9.0700	9.100000	8.655000	8.8600	-0.561%	747,222	+26.637%
2025-08-06	9.0000	9.120000	8.850000	8.9100	-0.558%	552,916	+25.926%
2025-08-05	9.1600	9.200000	8.840000	8.9600	-1.104%	385,336	+25.223%
2025-08-04	8.6900	9.075000	8.690000	9.0600	+5.718%	409,237	+23.841%
2025-08-01	8.7400	8.770000	8.410000	8.5700	-5.408%	544,868	+30.922%
2025-07-31	9.0500	9.165000	8.985000	9.0600	0.000%	466,613	+23.841%
2025-07-30	9.3000	9.405000	8.980000	9.0600	-2.371%	342,867	+23.841%
2025-07-29	9.5200	9.640000	9.265000	9.2800	-1.695%	333,911	+20.905%
2025-07-28	9.4100	9.613200	9.340000	9.4400	+1.288%	412,483	+18.856%
2025-07-25	9.3400	9.370000	9.260000	9.3200	0.000%	356,162	+20.386%
2025-07-24	9.5900	9.590000	9.275000	9.3200	-3.520%	386,183	+20.386%
2025-07-23	9.4400	9.760000	9.420000	9.6600	+3.704%	575,102	+16.149%
2025-07-22	9.2100	9.540000	8.980000	9.3150	+1.030%	797,006	+20.451%
2025-07-21	9.3000	9.370000	9.180000	9.2200	-0.647%	438,430	+21.692%
2025-07-18	9.6100	9.640000	9.270000	9.2800	-2.006%	378,665	+20.905%
2025-07-17	9.4400	9.615000	9.385000	9.4700	+0.106%	352,016	+18.479%
2025-07-16	9.5800	9.580000	9.210000	9.4600	+0.106%	512,368	+18.605%
2025-07-15	9.8580	9.858000	9.420000	9.4500	-1.869%	471,790	+18.730%
2025-07-14	9.4300	9.730000	9.370000	9.6300	+0.838%	428,881	+16.511%
2025-07-11	9.5900	9.670000	9.460000	9.5500	-1.749%	294,465	+17.487%
2025-07-10	9.7900	9.900000	9.678216	9.7200	-0.410%	320,391	+15.432%
2025-07-09	9.6400	9.860000	9.510000	9.7600	+1.879%	377,578	+14.959%
2025-07-08	9.3800	9.760000	9.370000	9.5800	+2.790%	518,088	+17.119%
2025-07-07	9.4900	9.680000	9.290000	9.3200	-2.917%	578,092	+20.386%
2025-07-03	9.6600	9.830000	9.570000	9.6000	-1.235%	288,202	+16.875%
2025-07-02	9.4300	9.810000	9.360000	9.7200	+2.966%	498,595	+15.432%
2025-07-01	9.3400	9.760000	9.280000	9.4400	+0.106%	591,437	+18.856%
2025-06-30	9.5900	9.590000	9.400000	9.4300	-1.049%	504,602	+18.982%
2025-06-27	9.5300	9.640000	9.410000	9.5300	+0.634%	949,179	+17.733%
2025-06-26	9.3600	9.675000	9.245000	9.4700	+1.501%	451,217	+18.479%
2025-06-25	9.4100	9.425000	9.235000	9.3300	-0.639%	417,107	+20.257%
2025-06-24	9.2600	9.430000	9.130000	9.3900	+3.642%	385,278	+19.489%
2025-06-23	8.9600	9.265000	8.795000	9.0600	+0.332%	496,774	+23.841%
2025-06-20	9.3100	9.340000	9.000000	9.0300	-1.954%	724,261	+24.252%
2025-06-18	9.1000	9.440000	9.050000	9.2100	+1.209%	414,003	+21.824%
2025-06-17	9.2200	9.440000	9.075000	9.1000	-2.882%	433,165	+23.297%
2025-06-16	9.2400	9.490000	9.110000	9.3700	+3.536%	533,501	+19.744%
2025-06-13	9.1800	9.270000	9.000000	9.0500	-4.131%	567,824	+23.978%
2025-06-12	9.4900	9.760000	9.405000	9.4400	-1.769%	604,872	+18.856%
2025-06-11	9.7200	9.830000	9.525000	9.6100	-0.928%	674,134	+16.753%
2025-06-10	9.5400	9.830000	9.540000	9.7000	+1.998%	743,039	+15.670%
2025-06-09	9.3500	9.600000	9.230000	9.5100	+3.595%	439,405	+17.981%
2025-06-06	9.2100	9.360000	9.115000	9.1800	+1.436%	438,129	+22.222%
2025-06-05	9.1100	9.290000	8.930000	9.0500	-0.659%	502,447	+23.978%
2025-06-04	9.1600	9.340000	9.000000	9.1100	0.000%	646,672	+23.161%
2025-06-03	9.0100	9.235000	8.890000	9.1100	+1.335%	566,560	+23.161%
2025-06-02	8.7300	9.000000	8.530000	8.9900	+2.275%	722,229	+24.805%
2025-05-30	8.8300	8.975000	8.690000	8.7900	-2.442%	665,559	+27.645%
2025-05-29	9.2100	9.210000	8.845000	9.0100	+0.446%	674,385	+24.528%
2025-05-28	9.0100	9.130000	8.810000	8.9700	-0.333%	600,222	+25.084%
2025-05-27	8.4900	9.050000	8.320000	9.0000	+9.290%	758,471	+24.667%
2025-05-23	7.9800	8.295000	7.911000	8.2350	-1.022%	641,268	+36.248%
2025-05-22	8.2200	8.365000	8.130000	8.3200	+0.241%	540,369	+34.856%
2025-05-21	8.4800	8.590000	8.260000	8.3000	-3.600%	676,319	+35.181%
2025-05-20	8.7000	8.700000	8.544000	8.6100	-0.921%	510,488	+30.314%
2025-05-19	8.1200	8.715000	8.050000	8.6900	+2.719%	802,628	+29.114%
2025-05-16	8.5300	8.635000	8.330000	8.4600	-0.937%	637,594	+32.624%
2025-05-15	8.6500	8.720000	8.400200	8.5400	-2.288%	550,643	+31.382%
2025-05-14	8.8100	8.960000	8.660000	8.7400	-0.795%	895,545	+28.375%
2025-05-13	8.3800	8.860000	8.315000	8.8100	+5.762%	1,023,716	+27.355%
2025-05-12	8.2500	8.525000	8.180000	8.3300	+10.331%	1,094,163	+34.694%
2025-05-09	7.5200	7.810000	7.415000	7.5500	+1.206%	929,404	+48.609%
2025-05-08	7.0100	7.500000	6.880000	7.4600	+8.746%	1,345,154	+50.402%
2025-05-07	7.0000	7.545000	6.176900	6.8600	-0.291%	2,727,056	+63.557%
2025-05-06	6.8100	6.975000	6.720100	6.8800	-1.574%	1,239,133	+63.081%
2025-05-05	7.1200	7.340700	6.975000	6.9900	-3.453%	805,603	+60.515%
2025-05-02	7.1800	7.360000	7.130000	7.2400	+3.134%	550,093	+54.972%
2025-05-01	7.1900	7.300000	7.015000	7.0200	-0.847%	707,472	+59.829%
2025-04-30	7.1200	7.170000	6.980000	7.0800	-4.453%	842,886	+58.475%
2025-04-29	7.4000	7.500000	7.260000	7.4100	-0.202%	660,525	+51.417%
2025-04-28	7.4400	7.680000	7.275000	7.4250	-0.202%	757,305	+51.111%
2025-04-25	7.0000	7.470000	6.891500	7.4400	+4.789%	738,356	+50.806%
2025-04-24	6.6400	7.110000	6.490000	7.1000	+7.576%	930,929	+58.028%
2025-04-23	6.4100	6.950000	6.389900	6.6000	+9.453%	2,475,665	+70.000%
2025-04-22	5.9000	6.120000	5.770000	6.0300	+4.145%	1,110,059	+86.070%
2025-04-21	5.8700	5.880000	5.640000	5.7900	-3.980%	1,127,987	+93.782%
2025-04-17	6.0400	6.130000	5.830000	6.0300	0.000%	1,056,941	+86.070%
2025-04-16	6.1900	6.270000	5.880100	6.0300	-4.437%	1,087,331	+86.070%
2025-04-15	6.3100	6.594600	6.250000	6.3100	-0.316%	1,207,669	+77.813%
2025-04-14	6.5400	6.700000	6.255000	6.3300	+2.262%	1,594,626	+77.251%
2025-04-11	6.1200	6.250000	5.920000	6.1900	+0.487%	1,153,661	+81.260%
2025-04-10	6.6200	6.720000	6.060000	6.1600	-12.251%	1,228,974	+82.143%
2025-04-09	6.0100	7.095000	5.795000	7.0200	+15.461%	1,823,859	+59.829%
2025-04-08	6.9800	6.980000	5.890000	6.0800	-7.599%	1,447,064	+84.539%
2025-04-07	6.3600	7.150000	6.110000	6.5800	-2.735%	1,649,157	+70.517%
2025-04-04	6.9100	7.055000	6.150000	6.7650	-8.209%	1,482,253	+65.854%
2025-04-03	8.2600	8.390000	7.350000	7.3700	-17.654%	956,527	+52.239%
2025-04-02	8.6300	9.045000	8.550000	8.9500	+1.130%	470,552	+25.363%
2025-04-01	8.8200	8.970000	8.530000	8.8500	-0.113%	680,202	+26.780%
2025-03-31	8.8600	8.990000	8.602000	8.8600	-2.744%	774,271	+26.637%
2025-03-28	9.6200	9.670000	9.100000	9.1100	-5.791%	595,249	+23.161%
2025-03-27	9.8000	9.930000	9.635000	9.6700	-2.912%	616,393	+16.029%
2025-03-26	10.0600	10.410000	9.850000	9.9600	-0.797%	510,058	+12.651%
2025-03-25	10.1600	10.160000	9.860000	10.0400	-0.397%	827,877	+11.753%
2025-03-24	10.2300	10.230000	9.925000	10.0800	+0.099%	884,107	+11.310%
2025-03-21	9.7670	10.090000	9.570000	10.0700	+1.308%	1,426,369	+11.420%
2025-03-20	10.1000	10.325000	9.895000	9.9400	-3.213%	618,022	+12.877%
2025-03-19	10.0800	10.482000	9.940000	10.2700	+2.495%	713,878	+9.250%
2025-03-18	10.2000	10.255000	9.970000	10.0200	-2.718%	640,246	+11.976%
2025-03-17	10.5200	10.599900	10.170000	10.3000	-2.091%	882,360	+8.932%
2025-03-14	10.1100	10.590000	10.040000	10.5200	+5.517%	878,935	+6.654%
2025-03-13	10.8300	10.840000	9.900000	9.9700	-8.195%	835,137	+12.538%
2025-03-12	11.1400	11.420000	10.691000	10.8600	-0.367%	1,167,607	+3.315%
2025-03-11	10.8300	11.070000	10.585000	10.9000	+0.646%	1,083,452	+2.936%
2025-03-10	10.8400	11.040000	10.512400	10.8300	-3.476%	1,077,123	+3.601%
2025-03-07	10.9200	11.265000	10.630000	11.2200	+1.355%	920,799	0.000%
2025-03-06	11.1200	11.620000	11.020000	11.0700	-3.403%	860,307	+1.355%
2025-03-05	11.1100	11.530000	10.990000	11.4600	+3.993%	729,248	-2.094%
2025-03-04	10.7500	11.375000	10.650000	11.0200	+0.456%	1,197,651	+1.815%
2025-03-03	11.7900	12.000000	10.840500	10.9700	-6.559%	1,120,955	+2.279%
2025-02-28	11.2000	11.980000	11.110000	11.7400	+3.073%	1,392,496	-4.429%
2025-02-27	12.2000	12.350000	11.370000	11.3900	-5.320%	1,336,325	-1.493%
2025-02-26	11.4800	12.040000	11.430000	12.0300	+5.619%	1,316,585	-6.733%
2025-02-25	11.6800	11.890000	11.270000	11.3900	-1.895%	818,444	-1.493%
2025-02-24	11.8200	11.920000	11.420000	11.6100	-1.777%	1,177,449	-3.359%
2025-02-21	12.6200	13.020000	11.660000	11.8200	-5.666%	1,476,290	-5.076%
2025-02-20	12.2600	12.560000	12.220000	12.5300	+0.160%	1,117,282	-10.455%
2025-02-19	12.0800	12.700000	11.940000	12.5100	+2.289%	1,226,174	-10.312%
2025-02-18	12.5700	12.800000	12.110000	12.2300	-1.530%	1,537,042	-8.258%
2025-02-14	12.5700	12.600000	12.080000	12.4200	-0.719%	1,824,759	-9.662%
2025-02-13	10.0700	12.600000	10.070000	12.5100	+25.855%	5,438,372	-10.312%

.dark-mode .LT4CVq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LT4CVq{ color: #333333; background-color: white; border: 2px solid #333333; }CRSRCorsair Gaming, Inc. Common Stockstock NASDAQ

CRSR
Corsair Gaming, Inc. Common Stock
stock NASDAQ