Free Trial

Corsair Gaming (CRSR) Stock Chart & Stock Price History

Corsair Gaming logo
$8.23 -0.09 (-1.08%)
Closing price 04:00 PM Eastern
Extended Trading
$8.20 -0.03 (-0.35%)
As of 04:14 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Corsair Gaming Stock Price Performance

The Corsair Gaming (CRSR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 26.45%, with a year-to-date return of 24.51%. In the past month, the stock has increased 24.70%, reflecting recent market activity.

As of the latest close, Corsair Gaming traded at $8.32 with a market cap of $880.43 million and volume of 539,869 shares.

Receive CRSR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Corsair Gaming and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-2.72%
1 Month
Performance
+24.70%
3 Month
Performance
-30.37%
Year-To-Date
Performance
+24.51%
1 Year
Performance
-26.45%

CRSR Stock Chart for Friday, May, 23, 2025

Corsair Gaming Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$8.30$8.32
+0.24%
$8.37$8.13539,869 shs$880.43 million
05/21/2025$8.61$8.30
-3.60%
$8.59$8.26676,216 shs$878.31 million
05/20/2025$8.69$8.61
-0.92%
$8.70$8.54509,288 shs$911.12 million
05/19/2025$8.46$8.69
+2.72%
$8.72$8.05801,724 shs$919.58 million
05/16/2025$8.54$8.46
-0.94%
$8.64$8.33637,362 shs$895.25 million
05/15/2025$8.74$8.54
-2.29%
$8.72$8.40550,642 shs$903.71 million
05/14/2025$8.81$8.74
-0.79%
$8.96$8.66895,533 shs$924.86 million
05/13/2025$8.33$8.81
+5.76%
$8.86$8.311.02 million shs$932.27 million
05/12/2025$7.55$8.33
+10.33%
$8.52$8.181.09 million shs$881.47 million
05/09/2025$7.44$7.55
+1.42%
$7.81$7.42929,279 shs$798.93 million
05/08/2025$6.86$7.44
+8.51%
$7.50$6.881.34 million shs$787.72 million
05/07/2025$6.88$6.86
-0.29%
$7.55$6.182.73 million shs$725.92 million
05/06/2025$6.99$6.88
-1.57%
$6.98$6.721.24 million shs$728.04 million
05/05/2025$7.24$6.99
-3.45%
$7.34$6.98805,448 shs$739.68 million
05/02/2025$7.02$7.24
+3.13%
$7.36$7.13549,223 shs$759.15 million
05/01/2025$7.08$7.02
-0.85%
$7.30$7.02707,377 shs$736.08 million
04/30/2025$7.41$7.08
-4.45%
$7.17$6.98842,026 shs$742.37 million
04/29/2025$7.43$7.41
-0.27%
$7.50$7.26660,453 shs$776.98 million
04/28/2025$7.44$7.43
-0.13%
$7.68$7.28757,302 shs$779.07 million
04/25/2025$7.10$7.44
+4.79%
$7.47$6.89738,266 shs$780.12 million
04/24/2025$6.60$7.10
+7.58%
$7.11$6.49930,329 shs$744.47 million
04/23/2025$6.03$6.60
+9.45%
$6.95$6.392.48 million shs$692.04 million
04/22/2025$5.79$6.03
+4.15%
$6.12$5.771.11 million shs$632.28 million

This page (NASDAQ:CRSR) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners