CRSR Historical Price | Market Close

Corsair Gaming, Inc.

High: 14.35; on 08/07/26
Low: 4.58; on 02/12/26
Average: 7.6905; 1.78mm
Net Chg: 3.36; +37.75%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	12.26	1,159,400
Fr 09/04/26	12.72	955,900
Th 09/03/26	12.77	1,145,100
We 09/02/26	12.10	1,071,100
Tu 09/01/26	11.62	1,043,440
Mo 08/31/26	12.15	1,264,870
Fr 08/28/26	12.00	1,193,180
Th 08/27/26	11.98	1,141,033
We 08/26/26	11.84	1,205,931
Tu 08/25/26	11.84	1,665,910
Mo 08/24/26	10.91	1,812,214
Fr 08/21/26	10.93	1,193,100
Th 08/20/26	10.91	1,819,300
We 08/19/26	11.35	1,759,400
Tu 08/18/26	11.93	1,609,100
Mo 08/17/26	12.24	2,118,800
Fr 08/14/26	12.99	1,545,300
Th 08/13/26	13.45	2,200,900
We 08/12/26	12.92	1,779,500
Tu 08/11/26	12.83	3,417,200
Mo 08/10/26	13.71	2,945,700
Fr 08/07/26	14.35	9,519,100

Date	Last Price	Volume
Th 08/06/26	10.61	2,527,300
We 08/05/26	11.20	2,366,700
Tu 08/04/26	11.37	1,761,400
Mo 08/03/26	10.80	1,976,900
Fr 07/31/26	10.61	1,215,900
Th 07/30/26	10.63	1,179,400
We 07/29/26	10.27	1,538,200
Tu 07/28/26	10.74	1,886,400
Mo 07/27/26	10.53	1,810,800

Date	Last Price	Volume
Tu 07/07/26	8.89	1,731,200
Mo 07/06/26	9.07	1,538,500
Th 07/02/26	8.90	1,223,100
We 07/01/26	9.46	1,498,600
Tu 06/30/26	9.67	2,058,100
Mo 06/29/26	9.25	1,913,000
Fr 06/26/26	8.61	3,460,100
Th 06/25/26	8.80	1,772,800
We 06/24/26	8.66

Date	Last Price	Volume
We 06/03/26	10.48	3,083,700
Tu 06/02/26	11.53	3,242,400
Mo 06/01/26	11.48	7,597,000
Fr 05/29/26	12.14	10,547,300
Th 05/28/26	11.95	26,165,000
We 05/27/26	9.82	10,636,500
Tu 05/26/26	8.09	3,475,100
Fr 05/22/26	7.70	2,160,800
Th 05/21/26	6.93

Date	Last Price	Volume
Fr 05/01/26	6.96	810,600
Th 04/30/26	6.79	842,700
We 04/29/26	6.82	838,200
Tu 04/28/26	6.69	552,600
Mo 04/27/26	6.73	794,600
Fr 04/24/26	6.58	805,700
Th 04/23/26	6.39	740,800
We 04/22/26	6.47	774,900
Tu 04/21/26	6.52	692,500

Date	Last Price	Volume
Tu 03/31/26	5.55	1,036,100
Mo 03/30/26	5.34	1,405,000
Fr 03/27/26	5.32	780,900
Th 03/26/26	5.53	1,073,400
We 03/25/26	5.75	968,400
Tu 03/24/26	5.70	2,380,200
Mo 03/23/26	5.53	1,298,800
Fr 03/20/26	5.20	2,070,900
Th 03/19/26	5.41

Date	Last Price	Volume
Fr 02/27/26	5.49	1,479,800
Th 02/26/26	5.77	1,245,900
We 02/25/26	5.69	1,640,700
Tu 02/24/26	5.45	1,081,100
Mo 02/23/26	5.40	1,533,000
Fr 02/20/26	5.62	1,873,700
Th 02/19/26	5.58	3,035,800
We 02/18/26	5.57	2,782,000
Tu 02/17/26	5.55	7,209,800

Date	Last Price	Volume
Tu 01/27/26	5.28	760,800
Mo 01/26/26	5.29	712,000
Fr 01/23/26	5.30	912,200
Th 01/22/26	5.54	905,600
We 01/21/26	5.48	1,635,800
Tu 01/20/26	5.43	1,323,900
Fr 01/16/26	5.70	1,166,900
Th 01/15/26	5.89	1,173,500
We 01/14/26	5.74

Date	Last Price	Volume
Tu 12/23/25	6.15	718,900
Mo 12/22/25	6.17	989,300
Fr 12/19/25	6.14	3,205,500
Th 12/18/25	6.26	991,400
We 12/17/25	6.13	1,066,300
Tu 12/16/25	6.18	998,000
Mo 12/15/25	6.22	1,201,200
Fr 12/12/25	6.20	834,200
Th 12/11/25	6.51

Date	Last Price	Volume
Th 11/20/25	5.39	1,102,900
We 11/19/25	5.50	1,421,900
Tu 11/18/25	5.74	932,200
Mo 11/17/25	5.77	1,247,100
Fr 11/14/25	6.07	802,900
Th 11/13/25	6.22	836,400
We 11/12/25	6.55	1,075,900
Tu 11/11/25	6.52	910,300
Mo 11/10/25	6.50	909,400

Date	Last Price	Volume
Tu 10/21/25	8.24	392,500
Mo 10/20/25	8.18	448,800
Fr 10/17/25	7.85	349,500
Th 10/16/25	7.97	378,500
We 10/15/25	8.18	415,100
Tu 10/14/25	8.00	632,500
Mo 10/13/25	7.91	600,300
Fr 10/10/25	7.49	926,200
Th 10/09/25	7.94

Date	Last Price	Volume
Fr 09/19/25	8.57	1,470,300
Th 09/18/25	8.69	578,800
We 09/17/25	8.51	845,300
Tu 09/16/25	8.47	645,900
Mo 09/15/25	8.94	688,500
Fr 09/12/25	8.94	648,000
Th 09/11/25	9.10	854,000
We 09/10/25	8.76	487,800
Tu 09/09/25	8.77	593,300