Dark

CRSR
Corsair Gaming, Inc. Common Stock
stock NASDAQ

Market Open

Jun 4, 2026 1:47:11 PM EDT

9.74USD-6.969%(-0.73)1,768,144

9.74Bid 9.75Ask 0.01Spread

Pre-market

Jun 4, 2026 9:26:30 AM EDT

10.19USD-2.721%(-0.29)7,099

After-hours

Jun 3, 2026 4:49:30 PM EDT

10.43USD-0.430%(-0.05)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-04	10.1700	10.280000	9.730000	9.7400	-7.017%	1,768,144	0.000%
2026-06-03	11.1320	11.290000	10.345000	10.4750	-9.150%	3,083,666	-7.017%
2026-06-02	11.1200	11.765000	10.810000	11.5300	+0.436%	3,242,403	-15.525%
2026-06-01	10.3250	11.530000	10.000000	11.4800	-5.437%	7,597,023	-15.157%
2026-05-29	11.9200	12.785000	11.240100	12.1400	+1.590%	10,547,340	-19.769%
2026-05-28	11.0900	13.100000	10.580000	11.9500	+21.690%	26,164,991	-18.494%
2026-05-27	8.7700	9.900000	8.400000	9.8200	+21.384%	10,636,510	-0.815%
2026-05-26	7.7900	8.295000	7.550000	8.0900	+5.065%	3,475,101	+20.396%
2026-05-22	7.0750	7.775000	7.000000	7.7000	+11.111%	2,163,321	+26.494%
2026-05-21	6.8300	7.005000	6.684000	6.9300	+0.727%	919,766	+40.548%
2026-05-20	6.7500	6.900000	6.660000	6.8800	+2.534%	943,014	+41.570%
2026-05-19	6.8100	6.810000	6.665000	6.7100	-2.471%	894,221	+45.156%
2026-05-18	6.7500	6.910000	6.680000	6.8800	+2.381%	1,008,114	+41.570%
2026-05-15	7.1400	7.160000	6.695000	6.7200	-8.696%	1,629,516	+44.940%
2026-05-14	7.4800	7.505000	7.355000	7.3600	-0.809%	1,107,916	+32.337%
2026-05-13	7.5100	7.590000	7.230000	7.4200	-1.067%	1,854,650	+31.267%
2026-05-12	7.8600	7.880000	7.375000	7.5000	-5.183%	1,309,144	+29.867%
2026-05-11	7.8600	8.270000	7.770000	7.9100	+0.381%	2,616,379	+23.135%
2026-05-08	7.4100	8.250000	6.980000	7.8800	+11.142%	3,994,140	+23.604%
2026-05-07	7.2800	7.440000	7.020000	7.0900	-2.342%	2,073,039	+37.377%
2026-05-06	7.2500	7.305000	7.000000	7.2600	+1.966%	1,253,724	+34.160%
2026-05-05	6.8900	7.175000	6.680900	7.1200	+3.338%	1,029,893	+36.798%
2026-05-04	6.9600	7.095000	6.800000	6.8900	-1.006%	854,723	+41.364%
2026-05-01	6.8500	7.000000	6.770000	6.9600	+2.504%	810,814	+39.943%
2026-04-30	6.8500	6.860000	6.650000	6.7900	-0.440%	842,716	+43.446%
2026-04-29	6.7000	6.860000	6.580000	6.8200	+1.943%	838,199	+42.815%
2026-04-28	6.6500	6.730000	6.570000	6.6900	-0.594%	552,748	+45.590%
2026-04-27	6.5800	6.835000	6.500000	6.7300	+2.280%	794,490	+44.725%
2026-04-24	6.4700	6.620000	6.370000	6.5800	+2.973%	805,687	+48.024%
2026-04-23	6.4100	6.500000	6.240000	6.3900	-1.236%	740,785	+52.426%
2026-04-22	6.5900	6.640000	6.300000	6.4700	-0.767%	775,093	+50.541%
2026-04-21	6.5200	6.670000	6.470000	6.5200	+0.154%	692,619	+49.387%
2026-04-20	6.4500	6.570000	6.400000	6.5100	+0.463%	619,195	+49.616%
2026-04-17	6.5300	6.555000	6.427300	6.4800	+1.408%	970,516	+50.309%
2026-04-16	6.2200	6.435000	6.130000	6.3900	+3.734%	1,126,566	+52.426%
2026-04-15	6.1400	6.280000	6.120000	6.1600	+0.489%	861,180	+58.117%
2026-04-14	6.0800	6.140000	5.970000	6.1300	+1.827%	833,445	+58.891%
2026-04-13	5.6700	6.040000	5.660000	6.0200	+5.800%	982,562	+61.794%
2026-04-10	5.6700	5.765000	5.630000	5.6900	+1.789%	694,753	+71.178%
2026-04-09	5.6400	5.680000	5.540000	5.5900	-1.930%	920,722	+74.240%
2026-04-08	5.8900	5.960000	5.655000	5.7000	+1.604%	1,151,405	+70.877%
2026-04-07	5.5700	5.655000	5.530000	5.6100	-0.708%	723,423	+73.619%
2026-04-06	5.6300	5.690000	5.500000	5.6500	+0.355%	691,226	+72.389%
2026-04-02	5.3700	5.679937	5.310000	5.6300	+1.441%	763,839	+73.002%
2026-04-01	5.5900	5.680000	5.500000	5.5500	0.000%	999,691	+75.495%
2026-03-31	5.4100	5.580000	5.360000	5.5500	+3.933%	1,036,382	+75.495%
2026-03-30	5.3900	5.410000	5.170000	5.3400	+0.376%	1,405,426	+82.397%
2026-03-27	5.4200	5.450000	5.235000	5.3200	-3.797%	781,196	+83.083%
2026-03-26	5.5900	5.805000	5.470000	5.5300	-3.826%	1,073,633	+76.130%
2026-03-25	5.7500	5.825000	5.570000	5.7500	+0.877%	968,374	+69.391%
2026-03-24	5.4600	5.730000	5.450000	5.7000	+3.074%	2,380,215	+70.877%
2026-03-23	5.3600	5.565100	5.270000	5.5300	+6.346%	1,298,782	+76.130%
2026-03-20	5.3600	5.360000	5.165000	5.2000	-3.882%	2,071,040	+87.308%
2026-03-19	5.2600	5.445000	5.231600	5.4100	+1.121%	1,089,691	+80.037%
2026-03-18	5.3200	5.475000	5.270000	5.3500	-0.742%	1,246,111	+82.056%
2026-03-17	5.3100	5.525000	5.310000	5.3900	+2.083%	1,183,992	+80.705%
2026-03-16	5.3700	5.395000	5.235000	5.2800	-0.752%	1,071,116	+84.470%
2026-03-13	5.3000	5.400000	5.190000	5.3200	0.000%	1,360,700	+83.083%
2026-03-12	5.6700	5.855000	5.315000	5.3200	-6.667%	1,477,459	+83.083%
2026-03-11	5.7400	5.830000	5.605000	5.7000	+0.707%	1,394,563	+70.877%
2026-03-10	5.7050	5.775500	5.535000	5.6600	-0.176%	1,454,666	+72.085%
2026-03-09	5.7600	5.770000	5.510000	5.6700	-4.706%	1,683,994	+71.781%
2026-03-06	6.0800	6.140000	5.855000	5.9500	-4.647%	1,379,119	+63.697%
2026-03-05	6.0000	6.290000	5.930000	6.2400	+2.295%	3,278,135	+56.090%
2026-03-04	5.8000	6.110000	5.670000	6.1000	+5.719%	2,700,630	+59.672%
2026-03-03	5.5600	5.790000	5.305000	5.7700	-0.173%	1,647,506	+68.804%
2026-03-02	5.3700	5.790000	5.300000	5.7800	+5.282%	1,794,055	+68.512%
2026-02-27	5.6300	5.680000	5.410000	5.4900	-4.853%	1,479,761	+77.413%
2026-02-26	5.7100	5.890000	5.580000	5.7700	+1.406%	1,246,036	+68.804%
2026-02-25	5.5000	5.765000	5.460000	5.6900	+4.404%	1,640,032	+71.178%
2026-02-24	5.4100	5.580000	5.375000	5.4500	+0.926%	1,081,173	+78.716%
2026-02-23	5.5200	5.680000	5.350000	5.4000	-3.915%	1,533,011	+80.370%
2026-02-20	5.4900	5.710000	5.410000	5.6200	+0.717%	1,873,675	+73.310%
2026-02-19	5.5200	5.610000	5.210000	5.5800	+0.090%	3,035,554	+74.552%
2026-02-18	5.6300	5.990000	5.420000	5.5750	+0.360%	2,781,946	+74.709%
2026-02-17	6.7300	6.740000	5.535000	5.5550	-18.189%	7,209,299	+75.338%
2026-02-13	6.4800	7.680000	6.430000	6.7900	+48.253%	46,835,788	+43.446%
2026-02-12	5.0000	5.067300	4.480000	4.5800	-7.661%	7,978,794	+112.664%
2026-02-11	5.2000	5.350000	4.925000	4.9600	-4.062%	889,961	+96.371%
2026-02-10	5.1900	5.380000	5.140000	5.1700	+0.194%	946,170	+88.395%
2026-02-09	5.1300	5.215000	5.010000	5.1600	-0.193%	913,692	+88.760%
2026-02-06	4.8150	5.255000	4.761300	5.1700	+9.072%	1,293,440	+88.395%
2026-02-05	4.8500	4.870000	4.585000	4.7400	-3.462%	1,419,653	+105.485%
2026-02-04	5.0400	5.165000	4.850000	4.9100	0.000%	1,243,235	+98.371%
2026-02-03	5.1600	5.190000	4.805000	4.9100	-4.475%	1,263,028	+98.371%
2026-02-02	5.0550	5.290000	5.050000	5.1400	+0.784%	842,015	+89.494%
2026-01-30	5.1000	5.200000	5.060000	5.1000	-0.971%	860,840	+90.980%
2026-01-29	5.1600	5.200000	5.010000	5.1500	0.000%	895,702	+89.126%
2026-01-28	5.3000	5.340000	5.130000	5.1500	-2.462%	843,514	+89.126%
2026-01-27	5.3200	5.350000	5.175000	5.2800	-0.189%	760,766	+84.470%
2026-01-26	5.3100	5.370000	5.280000	5.2900	-0.189%	712,134	+84.121%
2026-01-23	5.5100	5.510000	5.290000	5.3000	-4.332%	912,069	+83.774%
2026-01-22	5.5700	5.670000	5.480000	5.5400	+1.095%	905,710	+75.812%
2026-01-21	5.4200	5.540000	5.335000	5.4800	+0.921%	1,635,777	+77.737%
2026-01-20	5.5100	5.605000	5.410000	5.4300	-4.737%	1,323,972	+79.374%
2026-01-16	5.8700	5.890000	5.670000	5.7000	-3.226%	1,166,962	+70.877%
2026-01-15	5.7900	6.080000	5.670000	5.8900	+2.613%	1,173,765	+65.365%
2026-01-14	5.6900	5.830000	5.650000	5.7400	+0.879%	1,139,363	+69.686%
2026-01-13	5.9600	5.960000	5.675000	5.6900	-3.559%	899,754	+71.178%
2026-01-12	5.8100	6.000000	5.750000	5.9000	+2.253%	1,049,368	+65.085%
2026-01-09	5.7400	5.880000	5.530000	5.7700	+0.698%	1,256,744	+68.804%
2026-01-08	5.6100	5.810000	5.520000	5.7300	+1.416%	1,424,798	+69.983%
2026-01-07	5.8650	5.900000	5.570000	5.6500	-3.087%	1,647,499	+72.389%
2026-01-06	6.0100	6.035000	5.800000	5.8300	-2.833%	1,561,583	+67.067%
2026-01-05	6.0900	6.115000	5.955000	6.0000	-0.332%	1,022,193	+62.333%
2026-01-02	6.0000	6.110000	5.925000	6.0200	+1.347%	878,808	+61.794%
2025-12-31	5.9800	6.000000	5.888000	5.9400	-0.503%	725,275	+63.973%
2025-12-30	5.9400	6.040000	5.926600	5.9700	+0.336%	666,659	+63.149%
2025-12-29	6.0500	6.140000	5.940000	5.9500	-2.459%	747,716	+63.697%
2025-12-26	6.1700	6.180000	6.090000	6.1000	-1.294%	723,312	+59.672%
2025-12-24	6.1300	6.215000	6.120000	6.1800	+0.488%	346,616	+57.605%
2025-12-23	6.1000	6.215000	6.080000	6.1500	-0.324%	717,461	+58.374%
2025-12-22	6.1400	6.330000	6.100000	6.1700	+0.489%	988,136	+57.861%
2025-12-19	6.2100	6.285000	6.045000	6.1400	-1.995%	3,203,896	+58.632%
2025-12-18	6.2800	6.390000	6.215000	6.2650	+2.202%	991,373	+55.467%
2025-12-17	6.2300	6.315000	6.100000	6.1300	-0.809%	1,066,328	+58.891%
2025-12-16	6.1800	6.290000	6.155000	6.1800	-0.643%	998,002	+57.605%
2025-12-15	6.3200	6.360000	6.171500	6.2200	+0.323%	1,201,210	+56.592%
2025-12-12	6.5200	6.531500	6.200000	6.2000	-4.762%	834,174	+57.097%
2025-12-11	6.7800	6.780000	6.440300	6.5100	-4.405%	989,516	+49.616%
2025-12-10	6.7700	6.920000	6.665000	6.8100	-0.293%	894,562	+43.025%
2025-12-09	6.7300	6.940000	6.660300	6.8300	+0.886%	669,987	+42.606%
2025-12-08	6.6100	6.920000	6.580000	6.7700	+3.675%	1,167,278	+43.870%
2025-12-05	6.6600	6.700000	6.470000	6.5300	-2.537%	1,264,386	+49.158%
2025-12-04	6.7000	6.775000	6.520000	6.7000	-0.149%	1,069,597	+45.373%
2025-12-03	6.4500	6.840000	6.400000	6.7100	+3.870%	1,115,587	+45.156%
2025-12-02	6.3700	6.520000	6.315000	6.4600	+2.866%	818,834	+50.774%
2025-12-01	6.4000	6.429800	6.210300	6.2800	-3.681%	956,432	+55.096%
2025-11-28	6.5800	6.840000	6.390000	6.5200	+6.189%	1,287,816	+49.387%
2025-11-26	6.1300	6.260000	6.100000	6.1400	-0.163%	1,066,172	+58.632%
2025-11-25	6.0900	6.165000	5.922000	6.1500	+1.151%	1,191,626	+58.374%
2025-11-24	5.5500	6.105000	5.550000	6.0800	+9.747%	1,716,435	+60.197%
2025-11-21	5.4000	5.600637	5.350000	5.5400	+2.783%	1,076,143	+75.812%
2025-11-20	5.7100	5.790000	5.370000	5.3900	-2.000%	1,103,337	+80.705%
2025-11-19	5.8000	5.810000	5.430000	5.5000	-4.181%	1,422,207	+77.091%
2025-11-18	5.7000	5.820000	5.613800	5.7400	-0.520%	932,335	+69.686%
2025-11-17	6.0200	6.050000	5.680000	5.7700	-4.942%	1,247,074	+68.804%
2025-11-14	6.0800	6.170000	6.020000	6.0700	-2.412%	802,863	+60.461%
2025-11-13	6.4600	6.510000	6.140000	6.2200	-5.038%	836,375	+56.592%
2025-11-12	6.5200	6.720000	6.505000	6.5500	+0.460%	1,075,908	+48.702%
2025-11-11	6.7200	6.810000	6.510000	6.5200	+0.308%	910,343	+49.387%
2025-11-10	6.6200	6.649000	6.420000	6.5000	-0.763%	909,361	+49.846%
2025-11-07	6.1400	6.650000	6.100000	6.5500	+4.299%	1,527,213	+48.702%
2025-11-06	6.5200	6.600800	6.210000	6.2800	-3.828%	1,605,924	+55.096%
2025-11-05	6.5200	6.700000	6.090000	6.5300	-13.165%	2,150,804	+49.158%
2025-11-04	7.8000	7.940000	7.320000	7.5200	-7.275%	1,396,027	+29.521%
2025-11-03	8.1700	8.450000	7.940000	8.1100	-0.491%	959,413	+20.099%
2025-10-31	8.0300	8.270000	8.000000	8.1500	+2.003%	689,207	+19.509%
2025-10-30	8.1500	8.380000	7.980000	7.9900	-3.735%	791,034	+21.902%
2025-10-29	8.3500	8.560000	8.160000	8.3000	-0.480%	780,728	+17.349%
2025-10-28	8.4400	8.510000	8.340000	8.3400	-1.185%	448,455	+16.787%
2025-10-27	8.7200	8.750000	8.355000	8.4400	-1.860%	497,940	+15.403%
2025-10-24	8.5500	8.650000	8.513500	8.6000	+2.381%	420,561	+13.256%
2025-10-23	8.0600	8.653200	7.970000	8.4000	+4.478%	760,242	+15.952%
2025-10-22	8.2000	8.290000	7.920000	8.0400	-2.427%	404,996	+21.144%
2025-10-21	8.1700	8.270000	8.111500	8.2400	+0.733%	392,036	+18.204%
2025-10-20	7.9700	8.215000	7.920300	8.1800	+4.204%	448,836	+19.071%
2025-10-17	7.8700	7.985000	7.800000	7.8500	-1.506%	349,683	+24.076%
2025-10-16	8.1800	8.195000	7.880000	7.9700	-2.567%	378,508	+22.208%
2025-10-15	8.1900	8.305000	8.060000	8.1800	+2.250%	415,316	+19.071%
2025-10-14	7.6800	8.130000	7.680000	8.0000	+1.138%	632,625	+21.750%
2025-10-13	7.7800	7.970000	7.680000	7.9100	+5.607%	600,432	+23.135%
2025-10-10	7.9400	8.110000	7.470000	7.4900	-5.668%	926,236	+30.040%
2025-10-09	7.9600	8.000000	7.710000	7.9400	-1.489%	720,902	+22.670%
2025-10-08	7.6100	8.090000	7.430000	8.0600	+8.772%	1,232,922	+20.844%
2025-10-07	7.9700	8.080000	7.349700	7.4100	-7.026%	1,000,728	+31.444%
2025-10-06	8.1400	8.179900	7.960000	7.9700	-0.747%	920,574	+22.208%
2025-10-03	8.0250	8.340000	7.985000	8.0300	+0.753%	1,395,592	+21.295%
2025-10-02	8.6700	8.700000	7.820000	7.9700	-7.861%	1,618,784	+22.208%
2025-10-01	8.8600	8.880000	8.625000	8.6500	-3.027%	761,196	+12.601%
2025-09-30	8.6000	8.930000	8.550000	8.9200	+3.721%	734,778	+9.193%
2025-09-29	8.5400	8.660000	8.420000	8.6000	+1.535%	439,836	+13.256%
2025-09-26	8.3800	8.495000	8.360000	8.4700	+0.954%	435,928	+14.994%
2025-09-25	8.4800	8.603073	8.330000	8.3900	-3.006%	646,365	+16.091%
2025-09-24	8.8500	8.870000	8.625000	8.6500	-2.370%	466,440	+12.601%
2025-09-23	8.7400	8.935000	8.580000	8.8600	+1.956%	760,033	+9.932%
2025-09-22	8.5400	8.960100	8.540000	8.6900	+1.400%	674,743	+12.083%
2025-09-19	8.7300	8.730000	8.460000	8.5700	-1.381%	1,470,257	+13.652%
2025-09-18	8.6800	8.729700	8.550000	8.6900	+2.115%	579,001	+12.083%
2025-09-17	8.4700	8.755000	8.295000	8.5100	+0.472%	845,559	+14.454%
2025-09-16	8.9400	9.030000	8.455000	8.4700	-5.257%	646,038	+14.994%
2025-09-15	9.0000	9.120000	8.890000	8.9400	0.000%	688,514	+8.949%
2025-09-12	9.0500	9.175000	8.855000	8.9400	-1.758%	648,022	+8.949%
2025-09-11	8.8300	9.190000	8.790000	9.1000	+3.881%	853,995	+7.033%
2025-09-10	8.8300	8.940000	8.730000	8.7600	-0.114%	487,771	+11.187%
2025-09-09	8.9100	9.040000	8.620000	8.7700	-1.461%	593,264	+11.060%
2025-09-08	8.9300	9.000000	8.780000	8.9000	+0.679%	709,622	+9.438%
2025-09-05	9.0800	9.190000	8.810000	8.8400	-1.339%	593,465	+10.181%
2025-09-04	8.7500	8.960000	8.640000	8.9600	+2.752%	593,380	+8.705%
2025-09-03	8.6600	8.759900	8.595000	8.7200	+0.693%	484,755	+11.697%
2025-09-02	8.6100	8.710000	8.560000	8.6600	-3.024%	643,825	+12.471%
2025-08-29	8.8800	9.000000	8.675000	8.9300	+0.563%	649,616	+9.071%
2025-08-28	8.8750	9.160000	8.815000	8.8800	+0.452%	717,020	+9.685%
2025-08-27	8.7500	8.865000	8.670000	8.8400	+0.798%	469,962	+10.181%
2025-08-26	8.9400	9.080000	8.760000	8.7700	-1.461%	815,499	+11.060%
2025-08-25	8.8400	9.190000	8.761500	8.9000	+0.112%	703,082	+9.438%
2025-08-22	8.2700	8.910000	8.250000	8.8900	+7.888%	1,086,904	+9.561%
2025-08-21	8.2000	8.275000	8.090000	8.2400	+0.488%	669,569	+18.204%
2025-08-20	8.4100	8.450000	8.100000	8.2000	-3.073%	726,495	+18.780%
2025-08-19	8.5900	8.720000	8.435000	8.4600	-0.704%	632,479	+15.130%
2025-08-18	8.7400	8.790000	8.495000	8.5200	-2.517%	564,279	+14.319%
2025-08-15	8.9000	8.967600	8.690000	8.7400	-1.577%	735,890	+11.442%
2025-08-14	9.0700	9.085000	8.795000	8.8800	-5.027%	738,886	+9.685%
2025-08-13	9.3500	9.380000	9.180000	9.3500	+0.538%	547,867	+4.171%
2025-08-12	9.1200	9.440000	9.075000	9.3000	+2.990%	681,619	+4.731%
2025-08-11	8.9500	9.355000	8.865000	9.0300	0.000%	1,080,078	+7.863%
2025-08-08	9.7900	10.290000	8.690000	9.0300	+1.919%	1,870,403	+7.863%
2025-08-07	9.0700	9.100000	8.655000	8.8600	-0.561%	747,222	+9.932%
2025-08-06	9.0000	9.120000	8.850000	8.9100	-0.558%	552,916	+9.315%
2025-08-05	9.1600	9.200000	8.840000	8.9600	-1.104%	385,336	+8.705%
2025-08-04	8.6900	9.075000	8.690000	9.0600	+5.718%	409,237	+7.506%
2025-08-01	8.7400	8.770000	8.410000	8.5700	-5.408%	544,868	+13.652%
2025-07-31	9.0500	9.165000	8.985000	9.0600	0.000%	466,613	+7.506%
2025-07-30	9.3000	9.405000	8.980000	9.0600	-2.371%	342,867	+7.506%
2025-07-29	9.5200	9.640000	9.265000	9.2800	-1.695%	333,911	+4.957%
2025-07-28	9.4100	9.613200	9.340000	9.4400	+1.288%	412,483	+3.178%
2025-07-25	9.3400	9.370000	9.260000	9.3200	0.000%	356,162	+4.506%
2025-07-24	9.5900	9.590000	9.275000	9.3200	-3.520%	386,183	+4.506%
2025-07-23	9.4400	9.760000	9.420000	9.6600	+3.704%	575,102	+0.828%
2025-07-22	9.2100	9.540000	8.980000	9.3150	+1.030%	797,006	+4.563%
2025-07-21	9.3000	9.370000	9.180000	9.2200	-0.647%	438,430	+5.640%
2025-07-18	9.6100	9.640000	9.270000	9.2800	-2.006%	378,665	+4.957%
2025-07-17	9.4400	9.615000	9.385000	9.4700	+0.106%	352,016	+2.851%
2025-07-16	9.5800	9.580000	9.210000	9.4600	+0.106%	512,368	+2.960%
2025-07-15	9.8580	9.858000	9.420000	9.4500	-1.869%	471,790	+3.069%
2025-07-14	9.4300	9.730000	9.370000	9.6300	+0.838%	428,881	+1.142%
2025-07-11	9.5900	9.670000	9.460000	9.5500	-1.749%	294,465	+1.990%
2025-07-10	9.7900	9.900000	9.678216	9.7200	-0.410%	320,391	+0.206%
2025-07-09	9.6400	9.860000	9.510000	9.7600	+1.879%	377,578	-0.205%
2025-07-08	9.3800	9.760000	9.370000	9.5800	+2.790%	518,088	+1.670%
2025-07-07	9.4900	9.680000	9.290000	9.3200	-2.917%	578,092	+4.506%
2025-07-03	9.6600	9.830000	9.570000	9.6000	-1.235%	288,202	+1.458%
2025-07-02	9.4300	9.810000	9.360000	9.7200	+2.966%	498,595	+0.206%
2025-07-01	9.3400	9.760000	9.280000	9.4400	+0.106%	591,437	+3.178%
2025-06-30	9.5900	9.590000	9.400000	9.4300	-1.049%	504,602	+3.287%
2025-06-27	9.5300	9.640000	9.410000	9.5300	+0.634%	949,179	+2.204%
2025-06-26	9.3600	9.675000	9.245000	9.4700	+1.501%	451,217	+2.851%
2025-06-25	9.4100	9.425000	9.235000	9.3300	-0.639%	417,107	+4.394%
2025-06-24	9.2600	9.430000	9.130000	9.3900	+3.642%	385,278	+3.727%
2025-06-23	8.9600	9.265000	8.795000	9.0600	+0.332%	496,774	+7.506%
2025-06-20	9.3100	9.340000	9.000000	9.0300	-1.954%	724,261	+7.863%
2025-06-18	9.1000	9.440000	9.050000	9.2100	+1.209%	414,003	+5.755%
2025-06-17	9.2200	9.440000	9.075000	9.1000	-2.882%	433,165	+7.033%
2025-06-16	9.2400	9.490000	9.110000	9.3700	+3.536%	533,501	+3.949%
2025-06-13	9.1800	9.270000	9.000000	9.0500	-4.131%	567,824	+7.624%
2025-06-12	9.4900	9.760000	9.405000	9.4400	-1.769%	604,872	+3.178%
2025-06-11	9.7200	9.830000	9.525000	9.6100	-0.928%	674,134	+1.353%
2025-06-10	9.5400	9.830000	9.540000	9.7000	+1.998%	743,039	+0.412%
2025-06-09	9.3500	9.600000	9.230000	9.5100	+3.595%	439,405	+2.419%
2025-06-06	9.2100	9.360000	9.115000	9.1800	+1.436%	438,129	+6.100%
2025-06-05	9.1100	9.290000	8.930000	9.0500	-0.659%	502,447	+7.624%
2025-06-04	9.1600	9.340000	9.000000	9.1100	0.000%	646,672	+6.915%
2025-06-03	9.0100	9.235000	8.890000	9.1100	+1.335%	566,560	+6.915%
2025-06-02	8.7300	9.000000	8.530000	8.9900	+2.275%	722,229	+8.343%
2025-05-30	8.8300	8.975000	8.690000	8.7900	-2.442%	665,559	+10.808%
2025-05-29	9.2100	9.210000	8.845000	9.0100	+0.446%	674,385	+8.102%
2025-05-28	9.0100	9.130000	8.810000	8.9700	-0.333%	600,222	+8.584%
2025-05-27	8.4900	9.050000	8.320000	9.0000	+9.290%	758,471	+8.222%
2025-05-23	7.9800	8.295000	7.911000	8.2350	-1.022%	641,268	+18.276%
2025-05-22	8.2200	8.365000	8.130000	8.3200	+0.241%	540,369	+17.067%
2025-05-21	8.4800	8.590000	8.260000	8.3000	-3.600%	676,319	+17.349%
2025-05-20	8.7000	8.700000	8.544000	8.6100	-0.921%	510,488	+13.124%
2025-05-19	8.1200	8.715000	8.050000	8.6900	+2.719%	802,628	+12.083%
2025-05-16	8.5300	8.635000	8.330000	8.4600	-0.937%	637,594	+15.130%
2025-05-15	8.6500	8.720000	8.400200	8.5400	-2.288%	550,643	+14.052%
2025-05-14	8.8100	8.960000	8.660000	8.7400	-0.795%	895,545	+11.442%
2025-05-13	8.3800	8.860000	8.315000	8.8100	+5.762%	1,023,716	+10.556%
2025-05-12	8.2500	8.525000	8.180000	8.3300	+10.331%	1,094,163	+16.927%
2025-05-09	7.5200	7.810000	7.415000	7.5500	+1.206%	929,404	+29.007%
2025-05-08	7.0100	7.500000	6.880000	7.4600	+8.746%	1,345,154	+30.563%
2025-05-07	7.0000	7.545000	6.176900	6.8600	-0.291%	2,727,056	+41.983%
2025-05-06	6.8100	6.975000	6.720100	6.8800	-1.574%	1,239,133	+41.570%
2025-05-05	7.1200	7.340700	6.975000	6.9900	-3.453%	805,603	+39.342%
2025-05-02	7.1800	7.360000	7.130000	7.2400	+3.134%	550,093	+34.530%
2025-05-01	7.1900	7.300000	7.015000	7.0200	-0.847%	707,472	+38.746%
2025-04-30	7.1200	7.170000	6.980000	7.0800	-4.453%	842,886	+37.571%
2025-04-29	7.4000	7.500000	7.260000	7.4100	-0.202%	660,525	+31.444%
2025-04-28	7.4400	7.680000	7.275000	7.4250	-0.202%	757,305	+31.178%
2025-04-25	7.0000	7.470000	6.891500	7.4400	+4.789%	738,356	+30.914%
2025-04-24	6.6400	7.110000	6.490000	7.1000	+7.576%	930,929	+37.183%
2025-04-23	6.4100	6.950000	6.389900	6.6000	+9.453%	2,475,665	+47.576%
2025-04-22	5.9000	6.120000	5.770000	6.0300	+4.145%	1,110,059	+61.526%
2025-04-21	5.8700	5.880000	5.640000	5.7900	-3.980%	1,127,987	+68.221%
2025-04-17	6.0400	6.130000	5.830000	6.0300	0.000%	1,056,941	+61.526%
2025-04-16	6.1900	6.270000	5.880100	6.0300	-4.437%	1,087,331	+61.526%
2025-04-15	6.3100	6.594600	6.250000	6.3100	-0.316%	1,207,669	+54.358%
2025-04-14	6.5400	6.700000	6.255000	6.3300	+2.262%	1,594,626	+53.870%
2025-04-11	6.1200	6.250000	5.920000	6.1900	+0.487%	1,153,661	+57.351%
2025-04-10	6.6200	6.720000	6.060000	6.1600	-12.251%	1,228,974	+58.117%
2025-04-09	6.0100	7.095000	5.795000	7.0200	+15.461%	1,823,859	+38.746%
2025-04-08	6.9800	6.980000	5.890000	6.0800	-7.599%	1,447,064	+60.197%
2025-04-07	6.3600	7.150000	6.110000	6.5800	-2.735%	1,649,157	+48.024%
2025-04-04	6.9100	7.055000	6.150000	6.7650	-8.209%	1,482,253	+43.976%
2025-04-03	8.2600	8.390000	7.350000	7.3700	-17.654%	956,527	+32.157%
2025-04-02	8.6300	9.045000	8.550000	8.9500	+1.130%	470,552	+8.827%
2025-04-01	8.8200	8.970000	8.530000	8.8500	-0.113%	680,202	+10.056%
2025-03-31	8.8600	8.990000	8.602000	8.8600	-2.744%	774,271	+9.932%
2025-03-28	9.6200	9.670000	9.100000	9.1100	-5.791%	595,249	+6.915%
2025-03-27	9.8000	9.930000	9.635000	9.6700	-2.912%	616,393	+0.724%
2025-03-26	10.0600	10.410000	9.850000	9.9600	-0.797%	510,058	-2.209%
2025-03-25	10.1600	10.160000	9.860000	10.0400	-0.397%	827,877	-2.988%
2025-03-24	10.2300	10.230000	9.925000	10.0800	+0.099%	884,107	-3.373%
2025-03-21	9.7670	10.090000	9.570000	10.0700	+1.308%	1,426,369	-3.277%
2025-03-20	10.1000	10.325000	9.895000	9.9400	-3.213%	618,022	-2.012%
2025-03-19	10.0800	10.482000	9.940000	10.2700	+2.495%	713,878	-5.161%
2025-03-18	10.2000	10.255000	9.970000	10.0200	-2.718%	640,246	-2.794%
2025-03-17	10.5200	10.599900	10.170000	10.3000	-2.091%	882,360	-5.437%
2025-03-14	10.1100	10.590000	10.040000	10.5200	+5.517%	878,935	-7.414%
2025-03-13	10.8300	10.840000	9.900000	9.9700	-8.195%	835,137	-2.307%
2025-03-12	11.1400	11.420000	10.691000	10.8600	-0.367%	1,167,607	-10.313%
2025-03-11	10.8300	11.070000	10.585000	10.9000	+0.646%	1,083,452	-10.642%
2025-03-10	10.8400	11.040000	10.512400	10.8300	-3.476%	1,077,123	-10.065%
2025-03-07	10.9200	11.265000	10.630000	11.2200	+1.355%	920,799	-13.191%
2025-03-06	11.1200	11.620000	11.020000	11.0700	-3.403%	860,307	-12.014%
2025-03-05	11.1100	11.530000	10.990000	11.4600	+3.993%	729,248	-15.009%
2025-03-04	10.7500	11.375000	10.650000	11.0200	+0.456%	1,197,651	-11.615%
2025-03-03	11.7900	12.000000	10.840500	10.9700	-6.559%	1,120,955	-11.212%
2025-02-28	11.2000	11.980000	11.110000	11.7400	+3.073%	1,392,496	-17.036%
2025-02-27	12.2000	12.350000	11.370000	11.3900	-5.320%	1,336,325	-14.486%
2025-02-26	11.4800	12.040000	11.430000	12.0300	+5.619%	1,316,585	-19.036%
2025-02-25	11.6800	11.890000	11.270000	11.3900	-1.895%	818,444	-14.486%
2025-02-24	11.8200	11.920000	11.420000	11.6100	-1.777%	1,177,449	-16.107%
2025-02-21	12.6200	13.020000	11.660000	11.8200	-5.666%	1,476,290	-17.597%
2025-02-20	12.2600	12.560000	12.220000	12.5300	+0.160%	1,117,282	-22.267%
2025-02-19	12.0800	12.700000	11.940000	12.5100	+2.289%	1,226,174	-22.142%
2025-02-18	12.5700	12.800000	12.110000	12.2300	-1.530%	1,537,042	-20.360%
2025-02-14	12.5700	12.600000	12.080000	12.4200	-0.719%	1,824,759	-21.578%
2025-02-13	10.0700	12.600000	10.070000	12.5100	+25.855%	5,438,372	-22.142%
2025-02-12	9.7500	10.220000	9.540200	9.9400	-0.101%	1,590,602	-2.012%
2025-02-11	9.7500	10.220000	9.720000	9.9500	+2.051%	1,474,091	-2.111%
2025-02-10	9.4700	9.750000	9.330000	9.7500	+5.405%	1,550,971	-0.103%
2025-02-07	9.6600	9.660000	8.945000	9.2500	-3.746%	1,321,413	+5.297%
2025-02-06	9.6300	9.890000	9.480000	9.6100	-0.208%	1,302,825	+1.353%
2025-02-05	9.5800	9.920000	9.570000	9.6300	+1.262%	807,652	+1.142%
2025-02-04	9.1500	9.535000	9.105000	9.5100	+4.391%	764,036	+2.419%
2025-02-03	8.8100	9.180000	8.683700	9.1100	-0.546%	1,103,578	+6.915%
2025-01-31	9.2200	9.680000	9.090000	9.1600	-1.399%	985,036	+6.332%
2025-01-30	9.4200	9.495000	9.134300	9.2900	-0.535%	766,208	+4.844%
2025-01-29	8.9900	9.470000	8.925000	9.3400	+5.180%	1,175,019	+4.283%
2025-01-28	8.8000	9.010000	8.440000	8.8800	+1.254%	1,477,384	+9.685%
2025-01-27	8.8400	9.040000	8.620000	8.7700	-4.205%	659,213	+11.060%
2025-01-24	9.4700	9.630000	8.900000	9.1550	-2.086%	1,358,451	+6.390%
2025-01-23	8.8100	9.640000	8.660000	9.3500	+4.703%	1,819,847	+4.171%
2025-01-22	8.7700	9.310000	8.670000	8.9300	+2.174%	1,156,788	+9.071%
2025-01-21	8.3500	8.840000	8.170000	8.7400	+4.985%	934,279	+11.442%
2025-01-17	8.0900	8.340000	7.984700	8.3250	+4.454%	882,061	+16.997%
2025-01-16	8.2500	8.340000	7.930000	7.9700	-3.159%	1,294,509	+22.208%
2025-01-15	7.8400	8.240000	7.800000	8.2300	+7.723%	926,833	+18.348%
2025-01-14	7.5400	7.792000	7.520000	7.6400	+2.413%	519,222	+27.487%
2025-01-13	7.4500	7.530000	7.185000	7.4600	-1.583%	662,776	+30.563%
2025-01-10	7.4300	7.610000	7.240000	7.5800	+0.531%	594,844	+28.496%
2025-01-08	7.5200	7.560000	7.150000	7.5400	-1.823%	449,120	+29.178%
2025-01-07	7.5900	7.950000	7.500000	7.6800	+1.520%	669,086	+26.823%
2025-01-06	7.2200	7.580000	7.200500	7.5650	+6.700%	532,922	+28.751%
2025-01-03	7.0200	7.130000	6.920000	7.0900	+1.576%	414,193	+37.377%
2025-01-02	6.6200	7.050000	6.610000	6.9800	+5.598%	581,155	+39.542%
2024-12-31	6.6300	6.700000	6.440000	6.6100	+0.152%	531,466	+47.352%
2024-12-30	6.4400	6.670000	6.360000	6.6000	+0.840%	508,796	+47.576%
2024-12-27	6.6500	6.670000	6.490000	6.5450	-2.459%	402,755	+48.816%
2024-12-26	6.3800	6.725000	6.315900	6.7100	+4.680%	454,468	+45.156%
2024-12-24	6.3600	6.490000	6.300000	6.4100	+0.313%	175,671	+51.950%
2024-12-23	6.2700	6.497300	6.250000	6.3900	+1.914%	460,166	+52.426%
2024-12-20	6.3600	6.590000	6.260000	6.2700	-3.091%	1,169,479	+55.343%
2024-12-19	6.6700	6.788400	6.375000	6.4700	-1.970%	777,549	+50.541%
2024-12-18	7.0900	7.210000	6.490000	6.6000	-6.250%	711,562	+47.576%
2024-12-17	7.0500	7.160000	6.900000	7.0400	-1.193%	418,909	+38.352%
2024-12-16	7.2000	7.215000	6.995000	7.1250	-1.860%	453,762	+36.702%
2024-12-13	7.6800	7.818700	7.240000	7.2600	-5.407%	388,376	+34.160%
2024-12-12	7.5900	7.870000	7.580000	7.6750	+0.327%	359,342	+26.906%
2024-12-11	7.9600	7.970000	7.550000	7.6500	-3.894%	530,272	+27.320%

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

CRSR
Corsair Gaming, Inc. Common Stock
stock NASDAQ