Free Trial
The Market Does Not Wait. MarketBeat All Access for Just $149
Get the Deal
Claim MarketBeat All Access Sale Promotion

Corsair Gaming (CRSR) Stock Chart & Stock Price History

Corsair Gaming logo
$6.88 +0.16 (+2.38%)
Closing price 05/18/2026 04:00 PM Eastern
Extended Trading
$6.83 -0.05 (-0.73%)
As of 08:07 AM 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 Massive. 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 20.83%, with a year-to-date return of 15.82%. In the past month, the stock has increased 6.17%, reflecting recent market activity.

As of the latest close, Corsair Gaming traded at $6.88 with a market cap of $735.33 million and volume of 1.01 million shares. Five years ago, the stock traded at $31.89, representing a 78.43% decrease over that period. At the time, it had a market cap of $2.94 billion and a volume of 532,015 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-6.52%
1 Month
Performance
+6.17%
3 Month
Performance
+23.30%
Year-To-Date
Performance
+15.82%
1 Year
Performance
-20.83%
5 Year
Performance
-78.43%

CRSR Stock Chart for Tuesday, May, 19, 2026

Corsair Gaming Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2026$6.72$6.88
+2.38%
$6.91$6.681.01 million shs$735.33 million
05/15/2026$7.36$6.72
-8.70%
$7.16$6.701.63 million shs$718.23 million
05/14/2026$7.42$7.36
-0.81%
$7.51$7.361.11 million shs$786.65 million
05/13/2026$7.50$7.42
-1.07%
$7.59$7.231.85 million shs$793.05 million
05/12/2026$7.91$7.50
-5.18%
$7.88$7.381.31 million shs$801.60 million
05/11/2026$7.88$7.91
+0.38%
$8.27$7.772.62 million shs$845.42 million
05/08/2026$7.09$7.88
+11.14%
$8.25$6.983.99 million shs$757.78 million
05/07/2026$7.26$7.09
-2.34%
$7.44$7.022.06 million shs$757.78 million
05/06/2026$7.12$7.26
+1.97%
$7.31$7.001.25 million shs$775.95 million
05/05/2026N/A$7.12$7.18$6.681.02 million shs$759.43 million
04/30/2026$6.82$6.79
-0.44%
$6.86$6.65841,071 shs$724.24 million
04/29/2026$6.69$6.82
+1.94%
$6.86$6.58836,820 shs$727.44 million
04/28/2026$6.73$6.69
-0.59%
$6.73$6.57552,580 shs$713.56 million
04/27/2026$6.58$6.73
+2.28%
$6.84$6.50794,052 shs$717.82 million
04/24/2026$6.39$6.58
+2.97%
$6.62$6.37805,666 shs$701.82 million
04/23/2026$6.47$6.39
-1.24%
$6.50$6.24739,445 shs$681.57 million
04/22/2026$6.52$6.47
-0.77%
$6.64$6.30774,894 shs$690.09 million
04/21/2026$6.51$6.52
+0.15%
$6.67$6.47692,537 shs$695.42 million
04/20/2026$6.48$6.51
+0.46%
$6.57$6.40619,060 shs$694.36 million

This page (NASDAQ:CRSR) was last updated on 5/19/2026 by MarketBeat.com Staff.
From Our Partners