Corsair Gaming Inc (CRSR) Historical Stock Data
6.14 ↓0.13 (-2.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRSR is down -0.36% a day on average. There have been 14 days where Corsair Gaming Inc closed green and 16 days where CRSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 6.21 | 6.14 | ↓$0.07 (-1.13%) | 6.05 | 6.29 | 3.21M |
| 2025-12-18 | 6.28 | 6.27 | ↓$0.02 (-0.24%) | 6.22 | 6.39 | 0.99M |
| 2025-12-17 | 6.23 | 6.13 | ↓$0.10 (-1.61%) | 6.10 | 6.32 | 1.07M |
| 2025-12-16 | 6.18 | 6.18 | ↑$0.00 (0.00%) | 6.16 | 6.29 | 1M |
| 2025-12-15 | 6.32 | 6.22 | ↓$0.10 (-1.58%) | 6.17 | 6.36 | 1.20M |
| 2025-12-12 | 6.52 | 6.20 | ↓$0.32 (-4.91%) | 6.20 | 6.53 | 834.15K |
| 2025-12-11 | 6.78 | 6.51 | ↓$0.27 (-3.98%) | 6.44 | 6.78 | 0.99M |
| 2025-12-10 | 6.77 | 6.81 | ↑$0.04 (0.59%) | 6.67 | 6.92 | 894.56K |
| 2025-12-09 | 6.73 | 6.83 | ↑$0.10 (1.49%) | 6.66 | 6.94 | 669.89K |
| 2025-12-08 | 6.61 | 6.77 | ↑$0.16 (2.42%) | 6.58 | 6.92 | 1.17M |
| 2025-12-05 | 6.66 | 6.53 | ↓$0.13 (-1.95%) | 6.47 | 6.70 | 1.26M |
| 2025-12-04 | 6.70 | 6.70 | ↑$0.00 (0.00%) | 6.52 | 6.78 | 1.07M |
| 2025-12-03 | 6.45 | 6.71 | ↑$0.26 (4.03%) | 6.40 | 6.84 | 1.12M |
| 2025-12-02 | 6.37 | 6.46 | ↑$0.09 (1.41%) | 6.32 | 6.52 | 818.83K |
| 2025-12-01 | 6.40 | 6.28 | ↓$0.12 (-1.88%) | 6.21 | 6.43 | 0.96M |
| 2025-11-28 | 6.58 | 6.52 | ↓$0.06 (-0.91%) | 6.39 | 6.84 | 1.29M |
| 2025-11-26 | 6.13 | 6.14 | ↑$0.01 (0.16%) | 6.10 | 6.26 | 1.07M |
| 2025-11-25 | 6.09 | 6.15 | ↑$0.06 (0.99%) | 5.92 | 6.17 | 1.19M |
| 2025-11-24 | 5.55 | 6.08 | ↑$0.53 (9.55%) | 5.55 | 6.11 | 1.72M |
| 2025-11-21 | 5.40 | 5.54 | ↑$0.14 (2.59%) | 5.35 | 5.60 | 1.08M |
| 2025-11-20 | 5.71 | 5.39 | ↓$0.32 (-5.60%) | 5.37 | 5.79 | 1.10M |
| 2025-11-19 | 5.80 | 5.50 | ↓$0.30 (-5.17%) | 5.43 | 5.81 | 1.42M |
| 2025-11-18 | 5.70 | 5.74 | ↑$0.04 (0.70%) | 5.61 | 5.82 | 0.93M |
| 2025-11-17 | 6.02 | 5.77 | ↓$0.25 (-4.15%) | 5.68 | 6.05 | 1.25M |
| 2025-11-14 | 6.08 | 6.07 | ↓$0.01 (-0.16%) | 6.02 | 6.17 | 802.73K |
| 2025-11-13 | 6.46 | 6.22 | ↓$0.24 (-3.72%) | 6.14 | 6.51 | 835.68K |
| 2025-11-12 | 6.52 | 6.55 | ↑$0.03 (0.46%) | 6.51 | 6.72 | 1.08M |
| 2025-11-11 | 6.72 | 6.52 | ↓$0.20 (-2.98%) | 6.51 | 6.81 | 0.91M |
| 2025-11-10 | 6.62 | 6.50 | ↓$0.12 (-1.81%) | 6.42 | 6.65 | 0.91M |
| 2025-11-07 | 6.14 | 6.55 | ↑$0.41 (6.68%) | 6.10 | 6.65 | 1.53M |
Create an account or log in to view more rows.
$CRSR whats the news????
$CRSR I like it
$CRSR rocket fuel tanks are full. Gonna shoot to the stars
$CRSR do u adivise to buy more monday
$CRSR I'm friggin bored. Just give us our money already
$CRSR take us to the moon
lets goooooo
$CRSR it's true....
$CRSR the future is so bright .. I gotta wear shades..
$CRSR almost time for the running
$CRSR out of the way