Corsair Gaming (CRSR)
NASDAQ:CRSR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
5.67
5.77
5.63
5.69
5.69
+1.79%
694,753
0.32
Apr 09, 2026
5.64
5.68
5.54
5.59
5.59
-1.93%
920,721
0.42
Apr 08, 2026
5.89
5.96
5.66
5.70
5.70
+1.60%
1,151,400
0.53
Apr 07, 2026
5.57
5.66
5.53
5.61
5.61
-0.71%
723,423
0.33
Apr 06, 2026
5.63
5.69
5.50
5.65
5.65
+0.36%
691,225
0.31
Apr 03, 2026
5.37
5.68
5.31
5.63
5.63
0.00%
0
0.00
Apr 02, 2026
5.37
5.68
5.31
5.63
5.63
+1.44%
763,839
0.34
Apr 01, 2026
5.59
5.68
5.50
5.55
5.55
0.00%
999,690
0.45
Mar 31, 2026
5.41
5.58
5.36
5.55
5.55
+3.93%
1,036,381
0.47
Mar 30, 2026
5.39
5.41
5.17
5.34
5.34
+0.38%
1,405,425
0.63
Mar 27, 2026
5.42
5.45
5.24
5.32
5.32
-3.80%
780,889
0.35
Mar 26, 2026
5.59
5.81
5.47
5.53
5.53
-3.83%
1,073,442
0.49
Mar 25, 2026
5.75
5.83
5.57
5.75
5.75
+0.88%
967,796
0.44
Mar 24, 2026
5.46
5.73
5.45
5.70
5.70
+3.07%
2,373,614
1.10
Mar 23, 2026
5.36
5.57
5.27
5.53
5.53
+6.35%
1,297,114
0.60
Mar 20, 2026
5.36
5.36
5.17
5.20
5.20
-3.88%
2,070,854
0.97
Mar 19, 2026
5.26
5.45
5.23
5.41
5.41
+1.12%
1,071,686
0.50
Mar 18, 2026
5.32
5.48
5.27
5.35
5.35
-0.74%
1,245,612
0.58
Mar 17, 2026
5.31
5.53
5.31
5.39
5.39
+2.08%
1,183,978
0.55
Mar 16, 2026
5.37
5.40
5.24
5.28
5.28
-0.75%
1,067,293
0.49
Mar 13, 2026
5.30
5.40
5.19
5.32
5.32
0.00%
1,355,045
0.63
Mar 12, 2026
5.67
5.86
5.32
5.32
5.32
-6.67%
1,476,195
0.69
Mar 11, 2026
5.74
5.83
5.61
5.70
5.70
+0.71%
1,394,354
0.65
Mar 10, 2026
5.71
5.78
5.54
5.66
5.66
-0.18%
1,444,565
0.68
Mar 09, 2026
5.76
5.77
5.51
5.67
5.67
-4.71%
1,658,081
0.78
Mar 06, 2026
6.08
6.14
5.86
5.95
5.95
-4.65%
1,379,119
0.65
Mar 05, 2026
6.00
6.29
5.93
6.24
6.24
+2.30%
3,278,135
1.58
Mar 04, 2026
5.80
6.11
5.67
6.10
6.10
+5.72%
2,700,629
1.32
Mar 03, 2026
5.56
5.79
5.31
5.77
5.77
-0.17%
1,647,505
0.81
Mar 02, 2026
5.37
5.79
5.30
5.78
5.78
+5.28%
1,796,481
0.88
Feb 27, 2026
5.63
5.68
5.41
5.49
5.49
-4.85%
1,479,760
0.73
Feb 26, 2026
5.71
5.89
5.58
5.77
5.77
+1.41%
1,246,185
0.62
Feb 25, 2026
5.50
5.77
5.46
5.69
5.69
+4.40%
1,640,675
0.82
Feb 24, 2026
5.41
5.58
5.38
5.45
5.45
+0.93%
1,081,217
0.54
Feb 23, 2026
5.52
5.68
5.35
5.40
5.40
-3.91%
1,533,011
0.77
Feb 20, 2026
5.49
5.71
5.41
5.62
5.62
+0.72%
1,873,675
0.95
Feb 19, 2026
5.52
5.61
5.21
5.58
5.58
+0.09%
3,035,754
1.55
Feb 18, 2026
5.63
5.99
5.42
5.58
5.58
+0.36%
2,781,965
1.44
Feb 17, 2026
6.73
6.74
5.54
5.56
5.56
-18.19%
7,209,757
3.94
Feb 16, 2026
6.48
7.68
6.43
6.79
6.79
0.00%
0
0.00
Feb 13, 2026
6.48
7.68
6.43
6.79
6.79
+48.25%
46,841,754
41.65
Feb 12, 2026
5.00
5.07
4.48
4.58
4.58
-7.66%
7,978,722
7.84
Feb 11, 2026
5.20
5.35
4.93
4.96
4.96
-3.88%
890,082
0.88
Feb 10, 2026
5.19
5.38
5.14
5.17
5.17
+0.19%
946,170
0.93
Feb 09, 2026
5.13
5.22
5.01
5.16
5.16
-0.19%
920,531
0.91
Feb 06, 2026
4.82
5.26
4.76
5.17
5.17
+9.07%
1,293,440
1.28
Feb 05, 2026
4.85
4.87
4.59
4.74
4.74
-3.46%
1,419,653
1.42
Feb 04, 2026
5.04
5.17
4.85
4.91
4.91
0.00%
1,243,308
1.23
Feb 03, 2026
5.16
5.19
4.81
4.91
4.91
-4.47%
1,263,035
1.25
Feb 02, 2026
5.06
5.29
5.05
5.14
5.14
+0.78%
842,015
0.81
Rows: