Corsair Gaming (CRSR) Stock Chart & Stock Price History → Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad) Free CRSR Stock Alerts $11.53 +0.01 (+0.09%) (As of 05/22/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Corsair Gaming Stock Price Performance5 Day Performance+2.40%1 Month Performance+4.72%3 Month Performance-10.27%6 Month Performance-8.16%Year-To-Date Performance-18.23%1 Year Performance-41.32% 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 Email Address Ad Colonial MetalsWARNING about the death of the U.S. dollar…Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)Get Colonial Metals' new Precious Metals Investment Guide. CRSR Stock Chart for Thursday, May, 23, 2024 CRSR Chart by TradingView Corsair Gaming Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2024$11.52$11.53+0.09%$11.70$11.45350,667 shs$1.20 billion05/21/2024$11.50$11.52+0.17%$11.74$11.42310,916 shs$1.20 billion05/20/2024$11.26$11.50+2.13%$11.52$11.21273,215 shs$1.19 billion05/17/2024$11.19$11.26+0.63%$11.27$11.13267,636 shs$1.17 billion05/16/2024$11.16$11.19+0.27%$11.29$11.08262,622 shs$1.16 billion05/15/2024$11.05$11.16+1.00%$11.23$11.04272,610 shs$1.16 billion Get the Latest News and Ratings for CRSR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Corsair Gaming and its competitors with MarketBeat's FREE daily newsletter. 05/14/2024$10.82$11.05+2.13%$11.19$10.97366,520 shs$1.15 billion05/13/2024$10.83$10.82-0.09%$11.14$10.82443,467 shs$1.12 billion05/10/2024$10.84$10.83-0.09%$11.30$10.75682,080 shs$1.12 billion05/09/2024$10.79$10.84+0.46%$11.27$10.74555,286 shs$1.13 billion05/08/2024$11.76$10.79-8.25%$11.15$10.31903,909 shs$1.12 billion05/07/2024$11.66$11.76+0.86%$11.92$11.46315,775 shs$1.22 billion05/06/2024$11.61$11.66+0.43%$11.90$11.65250,169 shs$1.21 billion05/03/2024$11.58$11.61+0.26%$11.85$11.45316,132 shs$1.21 billion05/02/2024$11.26$11.58+2.84%$11.69$11.26449,898 shs$1.20 billion05/01/2024$11.10$11.26+1.44%$11.54$11.01347,282 shs$1.17 billion04/30/2024$11.27$11.10-1.51%$11.26$11.00273,906 shs$1.15 billion04/29/2024$11.30$11.27-0.27%$11.44$11.24352,724 shs$1.17 billion04/26/2024$11.13$11.30+1.53%$11.34$11.17292,191 shs$1.17 billion04/25/2024$10.94$11.13+1.74%$11.19$10.77323,184 shs$1.15 billion04/24/2024$11.01$10.94-0.64%$11.10$10.85219,497 shs$1.13 billion04/23/2024$10.95$11.01+0.55%$11.27$10.94255,041 shs$1.14 billion04/22/2024$10.72$10.95+2.15%$10.97$10.59310,044 shs$1.13 billion04/19/2024$10.76$10.72-0.37%$10.86$10.68277,100 shs$1.11 billion04/18/2024$10.92$10.76-1.47%$11.10$10.72382,707 shs$1.11 billion04/17/2024$10.95$10.92-0.27%$11.16$10.91277,203 shs$1.13 billion04/16/2024$11.19$10.95-2.14%$11.15$10.93267,821 shs$1.13 billion04/15/2024$11.54$11.19-3.03%$11.56$11.12403,678 shs$1.16 billion04/12/2024$11.89$11.54-2.94%$11.81$11.50259,240 shs$1.19 billion04/11/2024$11.71$11.89+1.54%$11.94$11.58206,809 shs$1.23 billion04/10/2024$12.10$11.71-3.22%$11.90$11.55289,049 shs$1.21 billion04/09/2024$11.96$12.10+1.17%$12.17$11.90197,292 shs$1.25 billion04/08/2024$11.84$11.96+1.01%$12.04$11.73198,667 shs$1.24 billion04/05/2024$11.77$11.84+0.59%$11.86$11.60228,891 shs$1.22 billion04/04/2024$12.09$11.77-2.65%$12.41$11.73252,489 shs$1.22 billion04/03/2024$12.03$12.09+0.50%$12.17$11.81307,070 shs$1.25 billion04/02/2024$12.21$12.03-1.47%$12.11$11.86405,263 shs$1.24 billion04/01/2024$12.34$12.21-1.05%$12.47$12.15253,264 shs$1.26 billion03/29/2024$12.34$12.34$12.49$12.22393,063 shs$1.27 billion03/28/2024$12.29$12.34+0.41%$12.48$12.22392,899 shs$1.27 billionU.S. Drone Company Receives DoD Certification (Ad)The Department of Defense just granted a major advantage to a small UAV provider. Since 1998, this Nasdaq-listed company has been supplying drones for civilian, enterprise, and military purposes.Click here to see how to invest03/27/2024$12.01$12.29+2.33%$12.29$12.01258,325 shs$1.27 billion03/26/2024$12.13$12.01-0.99%$12.42$11.99346,395 shs$1.24 billion03/25/2024$12.03$12.13+0.83%$12.15$11.99201,425 shs$1.25 billion03/22/2024$12.22$12.03-1.55%$12.25$12.02220,428 shs$1.24 billion03/21/2024$12.29$12.22-0.57%$12.43$12.22255,335 shs$1.26 billion03/20/2024$12.10$12.29+1.57%$12.42$12.01318,455 shs$1.27 billion03/19/2024$12.16$12.10-0.49%$12.19$11.85331,744 shs$1.25 billion03/18/2024$12.22$12.16-0.49%$12.25$11.99285,267 shs$1.26 billion03/15/2024$12.31$12.22-0.73%$12.32$12.00499,072 shs$1.26 billion03/14/2024$12.63$12.31-2.53%$12.61$12.25343,014 shs$1.27 billion03/13/2024$12.73$12.63-0.79%$12.89$12.60306,036 shs$1.30 billion03/12/2024$12.65$12.73+0.63%$12.81$12.43519,445 shs$1.32 billion03/11/2024$12.41$12.65+1.93%$12.73$12.30228,890 shs$1.31 billion03/08/2024$12.66$12.41-1.97%$12.90$12.40226,733 shs$1.28 billion03/07/2024$12.47$12.66+1.52%$12.80$12.51256,333 shs$1.31 billion03/06/2024$12.38$12.47+0.73%$12.63$12.36278,617 shs$1.29 billion03/05/2024$12.58$12.38-1.59%$12.58$12.23395,003 shs$1.28 billion03/04/2024$13.05$12.58-3.60%$13.03$12.56277,482 shs$1.30 billion03/01/2024$12.95$13.05+0.77%$13.18$12.78273,929 shs$1.35 billion02/29/2024$12.79$12.95+1.25%$13.15$12.79353,771 shs$1.33 billion02/28/2024$13.04$12.79-1.92%$13.06$12.77226,549 shs$1.32 billion02/27/2024$12.87$13.04+1.32%$13.31$12.86302,573 shs$1.34 billion02/26/2024$12.85$12.87+0.16%$12.97$12.70286,804 shs$1.33 billion02/23/2024$13.07$12.85-1.68%$13.09$12.80291,949 shs$1.32 billion02/22/2024$13.40$13.07-2.46%$13.53$13.05383,794 shs$1.35 billion Related Companies: Peloton Interactive Stock Chart Emerald Stock Chart G-III Apparel Group Stock Chart Target Hospitality Stock Chart Monarch Casino & Resort Stock Chart Playa Hotels & Resorts Stock Chart Caleres Stock Chart Wolverine World Wide Stock Chart SP Plus Stock Chart Sphere Entertainment Stock Chart Receive CRSR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Corsair Gaming and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CRSR) was last updated on 5/23/2024 by MarketBeat.com Staff From Our PartnersWrite this ticker symbol down…StocksToTradeThis could mean the end of the U.S dollar…Colonial MetalsU.S. Drone Company Receives DoD CertificationThe Tomorrow InvestorThe 1,000X Crypto PlaybookTrue Market InsidersGold Set to EXPLODE!Gold Safe ExchangeBitcoin’s Biggest Year YetParadigm PressDividend-like income from non-dividend stocksUnstoppable Prosperity[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Corsair Gaming, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.