Free Trial

Corsair Gaming (CRSR) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free CRSR Stock Alerts
$10.82
-0.94 (-7.99%)
(As of 03:46 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Corsair Gaming Stock Price Performance

5 Day
Performance
-6.98%
1 Month
Performance
-9.70%
3 Month
Performance
-16.86%
6 Month
Performance
-10.74%
Year-To-Date
Performance
-23.40%
1 Year
Performance
-39.19%
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 Behind the Markets
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech
Are you ready for a major shift in the investment world? There's a new drug The Wall Street Journal is calling the "King Kong" of drugs.
Don't miss out on the "next Ozempic" >>>

CRSR Stock Chart for Wednesday, May, 8, 2024

CRSR Chart by TradingView

Corsair Gaming Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$11.66$11.76
+0.86%		$11.92$11.46315,775 shs$1.22 billion
05/06/2024$11.61$11.66
+0.43%		$11.90$11.65250,169 shs$1.21 billion
05/03/2024$11.58$11.61
+0.26%		$11.85$11.45316,132 shs$1.21 billion
05/02/2024$11.26$11.58
+2.84%		$11.69$11.26449,898 shs$1.20 billion
05/01/2024$11.10$11.26
+1.44%		$11.54$11.01347,282 shs$1.17 billion
04/30/2024$11.27$11.10
-1.51%		$11.26$11.00273,906 shs$1.15 billion
04/29/2024$11.30$11.27
-0.27%		$11.44$11.24352,724 shs$1.17 billion
04/26/2024$11.13$11.30
+1.53%		$11.34$11.17292,191 shs$1.17 billion
04/25/2024$10.94$11.13
+1.74%		$11.19$10.77323,184 shs$1.15 billion
04/24/2024$11.01$10.94
-0.64%		$11.10$10.85219,497 shs$1.13 billion
04/23/2024$10.95$11.01
+0.55%		$11.27$10.94255,041 shs$1.14 billion
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
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech (Ad)

Are you ready for a major shift in the investment world? There's a new drug The Wall Street Journal is calling the "King Kong" of drugs.

Don't miss out on the "next Ozempic" >>>
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
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

Related Companies:
This page (NASDAQ:CRSR) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
AI “wealth window” is closing June 25th
Paradigm Press
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The AI Stock that’s Disrupting Every Industry
StockEarnings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Charles Payne Demystifies Options
Unstoppable Prosperity