Free Trial

Corsair Gaming (CRSR) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free CRSR Stock Alerts
$11.01
+0.06 (+0.55%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Corsair Gaming Stock Price Performance

5 Day
Performance
+4.00%
1 Month
Performance
-6.98%
3 Month
Performance
-18.44%
6 Month
Performance
-11.54%
Year-To-Date
Performance
-20.64%
1 Year
Performance
-36.46%
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

Ad Banyan Hill Publishing
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
“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 Tuesday, April, 23, 2024

CRSR Chart by TradingView

Corsair Gaming Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$10.72$10.95
+2.15%		$10.97$10.59310,044 shs$1.13 billion
04/19/2024$10.76$10.72
-0.37%		$10.86$10.68277,100 shs$1.11 billion
04/18/2024$10.92$10.76
-1.47%		$11.10$10.72382,707 shs$1.11 billion
04/17/2024$10.95$10.92
-0.27%		$11.16$10.91277,203 shs$1.13 billion
04/16/2024$11.19$10.95
-2.14%		$11.15$10.93267,821 shs$1.13 billion
04/15/2024$11.54$11.19
-3.03%		$11.56$11.12403,678 shs$1.16 billion
04/12/2024$11.89$11.54
-2.94%		$11.81$11.50259,240 shs$1.19 billion
04/11/2024$11.71$11.89
+1.54%		$11.94$11.58206,809 shs$1.23 billion
04/10/2024$12.10$11.71
-3.22%		$11.90$11.55289,049 shs$1.21 billion
04/09/2024$11.96$12.10
+1.17%		$12.17$11.90197,292 shs$1.25 billion
04/08/2024$11.84$11.96
+1.01%		$12.04$11.73198,667 shs$1.24 billion
04/05/2024$11.77$11.84
+0.59%		$11.86$11.60228,891 shs$1.22 billion
04/04/2024$12.09$11.77
-2.65%		$12.41$11.73252,489 shs$1.22 billion
04/03/2024$12.03$12.09
+0.50%		$12.17$11.81307,070 shs$1.25 billion
04/02/2024$12.21$12.03
-1.47%		$12.11$11.86405,263 shs$1.24 billion
04/01/2024$12.34$12.21
-1.05%		$12.47$12.15253,264 shs$1.26 billion
03/29/2024$12.34$12.34$12.49$12.22393,063 shs$1.27 billion
03/28/2024$12.29$12.34
+0.41%		$12.48$12.22392,899 shs$1.27 billion
03/27/2024$12.01$12.29
+2.33%		$12.29$12.01258,325 shs$1.27 billion
03/26/2024$12.13$12.01
-0.99%		$12.42$11.99346,395 shs$1.24 billion
03/25/2024$12.03$12.13
+0.83%		$12.15$11.99201,425 shs$1.25 billion
03/22/2024$12.22$12.03
-1.55%		$12.25$12.02220,428 shs$1.24 billion
03/21/2024$12.29$12.22
-0.57%		$12.43$12.22255,335 shs$1.26 billion
03/20/2024$12.10$12.29
+1.57%		$12.42$12.01318,455 shs$1.27 billion
03/19/2024$12.16$12.10
-0.49%		$12.19$11.85331,744 shs$1.25 billion
03/18/2024$12.22$12.16
-0.49%		$12.25$11.99285,267 shs$1.26 billion
03/15/2024$12.31$12.22
-0.73%		$12.32$12.00499,072 shs$1.26 billion
03/14/2024$12.63$12.31
-2.53%		$12.61$12.25343,014 shs$1.27 billion
03/13/2024$12.73$12.63
-0.79%		$12.89$12.60306,036 shs$1.30 billion
03/12/2024$12.65$12.73
+0.63%		$12.81$12.43519,445 shs$1.32 billion
03/11/2024$12.41$12.65
+1.93%		$12.73$12.30228,890 shs$1.31 billion
03/08/2024$12.66$12.41
-1.97%		$12.90$12.40226,733 shs$1.28 billion
03/07/2024$12.47$12.66
+1.52%		$12.80$12.51256,333 shs$1.31 billion
03/06/2024$12.38$12.47
+0.73%		$12.63$12.36278,617 shs$1.29 billion
03/05/2024$12.58$12.38
-1.59%		$12.58$12.23395,003 shs$1.28 billion
03/04/2024$13.05$12.58
-3.60%		$13.03$12.56277,482 shs$1.30 billion
03/01/2024$12.95$13.05
+0.77%		$13.18$12.78273,929 shs$1.35 billion
02/29/2024$12.79$12.95
+1.25%		$13.15$12.79353,771 shs$1.33 billion
02/28/2024$13.04$12.79
-1.92%		$13.06$12.77226,549 shs$1.32 billion
02/27/2024$12.87$13.04
+1.32%		$13.31$12.86302,573 shs$1.34 billion
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
02/26/2024$12.85$12.87
+0.16%		$12.97$12.70286,804 shs$1.33 billion
02/23/2024$13.07$12.85
-1.68%		$13.09$12.80291,949 shs$1.32 billion
02/22/2024$13.40$13.07
-2.46%		$13.53$13.05383,794 shs$1.35 billion
02/21/2024$13.53$13.40
-0.96%		$13.50$13.16424,781 shs$1.38 billion
02/20/2024$13.54$13.53
-0.07%		$13.54$13.09676,063 shs$1.39 billion
02/19/2024$13.54$13.54$13.83$13.49543,700 shs$1.39 billion
02/16/2024$13.93$13.54
-2.80%		$13.83$13.50543,649 shs$1.39 billion
02/15/2024$13.74$13.93
+1.38%		$14.13$13.52688,318 shs$1.43 billion
02/14/2024$12.82$13.74
+7.18%		$13.90$12.221.44 million shs$1.41 billion
02/13/2024$13.53$12.82
-5.25%		$13.20$12.50654,377 shs$1.32 billion
02/12/2024$13.24$13.53
+2.19%		$13.59$13.20357,282 shs$1.39 billion
02/09/2024$12.99$13.24
+1.92%		$13.26$12.97342,851 shs$1.36 billion
02/08/2024$12.81$12.99
+1.41%		$13.15$12.76284,947 shs$1.34 billion
02/07/2024$12.76$12.81
+0.39%		$12.89$12.69259,805 shs$1.32 billion
02/06/2024$12.41$12.76
+2.82%		$12.85$12.39372,021 shs$1.31 billion
02/05/2024$12.70$12.41
-2.28%		$12.61$12.26341,991 shs$1.28 billion
02/02/2024$12.85$12.70
-1.17%		$12.79$12.54296,070 shs$1.31 billion
02/01/2024$12.73$12.85
+0.94%		$12.95$12.61310,526 shs$1.32 billion
01/31/2024$13.07$12.73
-2.60%		$13.14$12.72384,630 shs$1.31 billion
01/30/2024$13.41$13.07
-2.54%		$13.39$13.07263,627 shs$1.35 billion
01/29/2024$13.46$13.41
-0.37%		$13.44$13.27296,777 shs$1.38 billion
01/26/2024$13.62$13.46
-1.17%		$13.83$13.45258,403 shs$1.39 billion
01/25/2024$13.55$13.62
+0.52%		$13.79$13.55226,903 shs$1.40 billion
01/24/2024$13.72$13.55
-1.24%		$13.88$13.55760,430 shs$1.40 billion
01/23/2024$13.76$13.72
-0.29%		$14.10$13.70346,582 shs$1.41 billion
01/22/2024$13.51$13.76
+1.85%		$13.97$13.53381,290 shs$1.42 billion

Related Companies:
This page (NASDAQ:CRSR) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Is Tesla going out of business?
DTI
Man Who Predicted 2008: “This Will be Worse.”
Altimetry