CRSR - Corsair Gaming, Inc.
6.1
0.330 5.410%
Share volume: 2,682,956
Last Updated: 03-04-2026
Computer Hardware/Computer & Office Equipment:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.77
0.33
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $5.80 | $5.80 | $6.11 | $6.11 | $5.67 | $5.67 | $6.10 | $6.10 | 2,682,956 | $2,682,956.00 |
| 03-03-2026 | $5.56 | $5.56 | $5.79 | $5.79 | $5.31 | $5.31 | $5.77 | $5.77 | 1,647,505 | $1,647,505.00 |
| 03-02-2026 | $5.37 | $5.37 | $5.79 | $5.79 | $5.30 | $5.30 | $5.78 | $5.78 | 1,796,481 | $1,796,481.00 |
| 02-27-2026 | $5.63 | $5.63 | $5.68 | $5.68 | $5.41 | $5.41 | $5.49 | $5.49 | 1,479,760 | $1,479,760.00 |
| 02-26-2026 | $5.71 | $5.71 | $5.89 | $5.89 | $5.58 | $5.58 | $5.77 | $5.77 | 1,246,185 | $1,246,185.00 |
| 02-25-2026 | $5.50 | $5.50 | $5.77 | $5.77 | $5.46 | $5.46 | $5.69 | $5.69 | 1,640,675 | $1,640,675.00 |
| 02-24-2026 | $5.41 | $5.41 | $5.58 | $5.58 | $5.38 | $5.38 | $5.45 | $5.45 | 1,081,217 | $1,081,217.00 |
| 02-23-2026 | $5.52 | $5.52 | $5.68 | $5.68 | $5.35 | $5.35 | $5.40 | $5.40 | 1,533,011 | $1,533,011.00 |
| 02-20-2026 | $5.49 | $5.49 | $5.71 | $5.71 | $5.41 | $5.41 | $5.62 | $5.62 | 1,873,675 | $1,873,675.00 |
| 02-19-2026 | $5.52 | $5.52 | $5.61 | $5.61 | $5.21 | $5.21 | $5.58 | $5.58 | 3,035,754 | $3,035,754.00 |