Skip to main content
CRSR logo

Corsair Gaming, Inc.

CRSRNASDAQTechnologyComputer Hardware

$13.24Today:- (-)1Y +66.12%

As of Oct 15, 2026 close

Market cap
$1.45B
P/E (TTM)
38.16
Forward P/E
-
Dividend yield
-
52-week range
$4.48$14.98
Volume (live)
-
Avg. volume (3M)
1.08M

Corsair Gaming (CRSR) Historical Stock Prices

Analyze Corsair Gaming (CRSR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Corsair Gaming (CRSR) Interactive Price Chart

Interactive historical price chart showing Corsair Gaming stock price movements and trends across multiple time periods.

Loading chart...

CRSR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CRSR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202612.7213.3012.4213.2413.241.65M
Oct 14, 202613.8013.8612.9613.1813.181.50M
Oct 13, 202613.3614.4513.2114.3214.321.11M
Oct 12, 202613.6713.7313.3313.5513.55842.64K
Oct 9, 202613.2113.6813.0613.6313.63880.96K
Oct 8, 202613.3513.5612.9113.0913.091.16M
Oct 7, 202613.3213.6913.1713.5913.59889.56K
Oct 6, 202613.6313.8713.4813.6413.64800.32K
Oct 5, 202613.9614.1013.4313.5313.531.08M
Oct 2, 202614.0614.4213.7713.7913.791.29M
Oct 1, 202613.7014.2413.3813.8513.851.35M
Sep 30, 202613.5813.7213.3813.5013.501.03M
Sep 29, 202613.6913.6913.2913.4613.46740.21K
Sep 28, 202613.5013.8113.2113.5013.50735.95K
Sep 25, 202613.6813.9613.5613.6613.66969.75K
Sep 24, 202613.2713.6013.0613.5513.551.08M
Sep 23, 202613.5713.8313.4013.5213.521.32M
Sep 22, 202613.5213.6513.1713.5813.58924.28K
Sep 21, 202613.6913.8413.2813.5213.521.05M
Sep 18, 202613.6213.6713.1013.3813.381.49M
Sep 17, 202613.5313.7213.3613.5113.51794.04K
Sep 16, 202613.3613.6112.8313.1613.16877.86K
Sep 15, 202613.3413.7813.2213.3613.361.14M
Sep 14, 202612.9713.1912.6713.0313.031.35M
Sep 11, 202612.6813.6312.6813.5413.541.23M
Sep 10, 202612.1612.6012.0512.5712.571.03M
Sep 9, 202612.3912.5912.2112.3312.33858.01K
Sep 8, 202612.7212.7912.2212.2612.261.16M
Sep 4, 202612.7812.9512.5612.7212.72956.01K
Sep 3, 202612.2012.7912.1012.7712.771.15M
Sep 2, 202611.7812.1411.7412.1012.101.07M
Sep 1, 202611.8511.9811.5511.6211.621.04M
Aug 31, 202612.0112.2911.8712.1512.151.27M
Aug 28, 202612.0012.2411.7312.0012.001.19M
Aug 27, 202612.0712.1811.6811.9811.981.14M
Aug 26, 202611.5211.9111.5211.8411.841.21M
Aug 25, 202611.1011.8611.0211.8411.841.67M
Aug 24, 202610.7510.9910.7310.9110.911.82M
Aug 21, 202611.0711.1010.7710.9310.931.19M
Aug 20, 202611.2411.4210.8110.9110.911.82M
Aug 19, 202611.3411.4310.9511.3511.351.76M
Aug 18, 202611.9712.2511.8711.9311.931.61M
Aug 17, 202612.7412.7911.8212.2412.242.12M
Aug 14, 202613.4313.4312.9012.9912.991.55M
Aug 13, 202612.8813.9512.8013.4513.452.20M
Aug 12, 202613.0413.1312.5812.9212.921.78M
Aug 11, 202613.7113.7112.5712.8312.833.42M
Aug 10, 202614.8614.9813.6013.7113.712.95M
Aug 7, 202612.6814.5811.7814.3514.359.52M
Aug 6, 202611.0811.1710.4510.6110.612.53M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.