Corsair Gaming (CRSR) Stock Chart & Stock Price History → Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad) Free CRSR Stock Alerts $11.13 +0.19 (+1.74%) (As of 04/25/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Corsair Gaming Stock Price Performance5 Day Performance+3.82%1 Month Performance-8.24%3 Month Performance-18.28%6 Month Performance-15.10%Year-To-Date Performance-21.06%1 Year Performance-34.99% 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 Email Address Ad Banyan Hill PublishingThe Best AI Stock to Own in the World Today is Trading for Just $25“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.See how you can invest alongside him CRSR Stock Chart for Thursday, April, 25, 2024 CRSR Chart by TradingView Corsair Gaming Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2024$10.94$11.13+1.74%$11.19$10.77323,184 shs$1.15 billion04/24/2024$11.01$10.94-0.64%$11.10$10.85219,497 shs$1.13 billion04/23/2024$10.95$11.01+0.55%$11.27$10.94255,041 shs$1.14 billion04/22/2024$10.72$10.95+2.15%$10.97$10.59310,044 shs$1.13 billion04/19/2024$10.76$10.72-0.37%$10.86$10.68277,100 shs$1.11 billion04/18/2024$10.92$10.76-1.47%$11.10$10.72382,707 shs$1.11 billion Get the Latest News and Ratings for CRSR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Corsair Gaming and its competitors with MarketBeat's FREE daily newsletter. 04/17/2024$10.95$10.92-0.27%$11.16$10.91277,203 shs$1.13 billion04/16/2024$11.19$10.95-2.14%$11.15$10.93267,821 shs$1.13 billion04/15/2024$11.54$11.19-3.03%$11.56$11.12403,678 shs$1.16 billion04/12/2024$11.89$11.54-2.94%$11.81$11.50259,240 shs$1.19 billion04/11/2024$11.71$11.89+1.54%$11.94$11.58206,809 shs$1.23 billion04/10/2024$12.10$11.71-3.22%$11.90$11.55289,049 shs$1.21 billion04/09/2024$11.96$12.10+1.17%$12.17$11.90197,292 shs$1.25 billion04/08/2024$11.84$11.96+1.01%$12.04$11.73198,667 shs$1.24 billion04/05/2024$11.77$11.84+0.59%$11.86$11.60228,891 shs$1.22 billion04/04/2024$12.09$11.77-2.65%$12.41$11.73252,489 shs$1.22 billion04/03/2024$12.03$12.09+0.50%$12.17$11.81307,070 shs$1.25 billion04/02/2024$12.21$12.03-1.47%$12.11$11.86405,263 shs$1.24 billion04/01/2024$12.34$12.21-1.05%$12.47$12.15253,264 shs$1.26 billion03/29/2024$12.34$12.34$12.49$12.22393,063 shs$1.27 billion03/28/2024$12.29$12.34+0.41%$12.48$12.22392,899 shs$1.27 billion03/27/2024$12.01$12.29+2.33%$12.29$12.01258,325 shs$1.27 billion03/26/2024$12.13$12.01-0.99%$12.42$11.99346,395 shs$1.24 billion03/25/2024$12.03$12.13+0.83%$12.15$11.99201,425 shs$1.25 billion03/22/2024$12.22$12.03-1.55%$12.25$12.02220,428 shs$1.24 billion03/21/2024$12.29$12.22-0.57%$12.43$12.22255,335 shs$1.26 billion03/20/2024$12.10$12.29+1.57%$12.42$12.01318,455 shs$1.27 billion03/19/2024$12.16$12.10-0.49%$12.19$11.85331,744 shs$1.25 billion03/18/2024$12.22$12.16-0.49%$12.25$11.99285,267 shs$1.26 billion03/15/2024$12.31$12.22-0.73%$12.32$12.00499,072 shs$1.26 billion03/14/2024$12.63$12.31-2.53%$12.61$12.25343,014 shs$1.27 billion03/13/2024$12.73$12.63-0.79%$12.89$12.60306,036 shs$1.30 billion03/12/2024$12.65$12.73+0.63%$12.81$12.43519,445 shs$1.32 billion03/11/2024$12.41$12.65+1.93%$12.73$12.30228,890 shs$1.31 billion03/08/2024$12.66$12.41-1.97%$12.90$12.40226,733 shs$1.28 billion03/07/2024$12.47$12.66+1.52%$12.80$12.51256,333 shs$1.31 billion03/06/2024$12.38$12.47+0.73%$12.63$12.36278,617 shs$1.29 billion03/05/2024$12.58$12.38-1.59%$12.58$12.23395,003 shs$1.28 billion03/04/2024$13.05$12.58-3.60%$13.03$12.56277,482 shs$1.30 billion03/01/2024$12.95$13.05+0.77%$13.18$12.78273,929 shs$1.35 billionThese AI trades triggered this morning (545% return) (Ad)If you think a market crash is possible in 2024, I don't know why you're not using this yet. Click Here To Get Your Free Copy02/29/2024$12.79$12.95+1.25%$13.15$12.79353,771 shs$1.33 billion02/28/2024$13.04$12.79-1.92%$13.06$12.77226,549 shs$1.32 billion02/27/2024$12.87$13.04+1.32%$13.31$12.86302,573 shs$1.34 billion02/26/2024$12.85$12.87+0.16%$12.97$12.70286,804 shs$1.33 billion02/23/2024$13.07$12.85-1.68%$13.09$12.80291,949 shs$1.32 billion02/22/2024$13.40$13.07-2.46%$13.53$13.05383,794 shs$1.35 billion02/21/2024$13.53$13.40-0.96%$13.50$13.16424,781 shs$1.38 billion02/20/2024$13.54$13.53-0.07%$13.54$13.09676,063 shs$1.39 billion02/19/2024$13.54$13.54$13.83$13.49543,700 shs$1.39 billion02/16/2024$13.93$13.54-2.80%$13.83$13.50543,649 shs$1.39 billion02/15/2024$13.74$13.93+1.38%$14.13$13.52688,318 shs$1.43 billion02/14/2024$12.82$13.74+7.18%$13.90$12.221.44 million shs$1.41 billion02/13/2024$13.53$12.82-5.25%$13.20$12.50654,377 shs$1.32 billion02/12/2024$13.24$13.53+2.19%$13.59$13.20357,282 shs$1.39 billion02/09/2024$12.99$13.24+1.92%$13.26$12.97342,851 shs$1.36 billion02/08/2024$12.81$12.99+1.41%$13.15$12.76284,947 shs$1.34 billion02/07/2024$12.76$12.81+0.39%$12.89$12.69259,805 shs$1.32 billion02/06/2024$12.41$12.76+2.82%$12.85$12.39372,021 shs$1.31 billion02/05/2024$12.70$12.41-2.28%$12.61$12.26341,991 shs$1.28 billion02/02/2024$12.85$12.70-1.17%$12.79$12.54296,070 shs$1.31 billion02/01/2024$12.73$12.85+0.94%$12.95$12.61310,526 shs$1.32 billion01/31/2024$13.07$12.73-2.60%$13.14$12.72384,630 shs$1.31 billion01/30/2024$13.41$13.07-2.54%$13.39$13.07263,627 shs$1.35 billion01/29/2024$13.46$13.41-0.37%$13.44$13.27296,777 shs$1.38 billion01/26/2024$13.62$13.46-1.17%$13.83$13.45258,403 shs$1.39 billion01/25/2024$13.55$13.62+0.52%$13.79$13.55226,903 shs$1.40 billion01/24/2024$13.72$13.55-1.24%$13.88$13.55760,430 shs$1.40 billion Related Companies: Peloton Interactive Stock Chart Perdoceo Education Stock Chart Beyond Stock Chart Target Hospitality Stock Chart BrightView Stock Chart Caleres Stock Chart SP Plus Stock Chart OneSpaWorld Stock Chart G-III Apparel Group Stock Chart Golden Entertainment Stock Chart Receive CRSR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Corsair Gaming and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CRSR) was last updated on 4/25/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThese AI trades triggered this morning (545% return)Prosper Trading AcademyThe A.I. story nobody is telling you (Read ASAP)TradeSmithFed launches fourth dollar overhaulStansberry ResearchThe only accurate crypto trading system I know …Weiss RatingsThe AI stock to buy right nowStockEarningsEmergency: Biden's $20 Trillion Mistake Could Cost YOU!GoldenCrest MetalsExposed: 10 CENT Crypto to Explode April 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Corsair Gaming, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.