Corsair Gaming Inc (CRSR) Historical Stock Data
6.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRSR is down -0.28% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-06 | 6.52 | 6.28 | ↓$0.24 (-3.68%) | 6.21 | 6.60 | 1.61M |
| 2025-11-05 | 6.52 | 6.53 | ↑$0.01 (0.15%) | 6.09 | 6.70 | 2.15M |
| 2025-11-04 | 7.80 | 7.52 | ↓$0.28 (-3.59%) | 7.32 | 7.94 | 1.39M |
| 2025-11-03 | 8.17 | 8.11 | ↓$0.06 (-0.73%) | 7.94 | 8.45 | 0.96M |
| 2025-10-31 | 8.03 | 8.15 | ↑$0.12 (1.49%) | 8.00 | 8.27 | 689.21K |
| 2025-10-30 | 8.15 | 7.99 | ↓$0.16 (-1.96%) | 7.98 | 8.38 | 791.03K |
| 2025-10-29 | 8.35 | 8.30 | ↓$0.05 (-0.60%) | 8.16 | 8.56 | 780.67K |
| 2025-10-28 | 8.44 | 8.34 | ↓$0.10 (-1.18%) | 8.34 | 8.51 | 448.46K |
| 2025-10-27 | 8.72 | 8.44 | ↓$0.28 (-3.21%) | 8.36 | 8.75 | 497.94K |
| 2025-10-24 | 8.55 | 8.60 | ↑$0.05 (0.58%) | 8.51 | 8.65 | 420.54K |
| 2025-10-23 | 8.06 | 8.40 | ↑$0.34 (4.22%) | 7.97 | 8.65 | 759.95K |
Create an account or log in to view more rows.
$CRSR This stock is the golden ticket.
$CRSR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CRSR yeah we're going green today
$CRSR called it
$CRSR very nice
$CRSR Another boring day I believe
$CRSR gap it slap it ask it !
$CRSR I love this stonk!
$CRSR what V recovery or fake pump
$CRSR wtf is that dump