CRSR - Corsair Gaming, Inc.
6.52
0.010 0.153%
Share volume: 692,415
Last Updated: 04-21-2026
Computer Hardware/Computer & Office Equipment:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$6.51
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $6.52 | $6.52 | $6.67 | $6.67 | $6.47 | $6.47 | $6.52 | $6.52 | 692,415 | $692,415.00 |
| 04-20-2026 | $6.45 | $6.45 | $6.57 | $6.57 | $6.40 | $6.40 | $6.51 | $6.51 | 619,271 | $619,271.00 |
| 04-17-2026 | $6.53 | $6.53 | $6.56 | $6.56 | $6.43 | $6.43 | $6.48 | $6.48 | 970,516 | $970,516.00 |
| 04-16-2026 | $6.22 | $6.22 | $6.44 | $6.44 | $6.13 | $6.13 | $6.39 | $6.39 | 1,126,566 | $1,126,566.00 |
| 04-15-2026 | $6.14 | $6.14 | $6.28 | $6.28 | $6.12 | $6.12 | $6.16 | $6.16 | 861,179 | $861,179.00 |
| 04-14-2026 | $6.08 | $6.08 | $6.14 | $6.14 | $5.97 | $5.97 | $6.13 | $6.13 | 833,445 | $833,445.00 |
| 04-13-2026 | $5.67 | $5.67 | $6.04 | $6.04 | $5.66 | $5.66 | $6.02 | $6.02 | 982,561 | $982,561.00 |
| 04-10-2026 | $5.67 | $5.67 | $5.77 | $5.77 | $5.63 | $5.63 | $5.69 | $5.69 | 694,753 | $694,753.00 |
| 04-09-2026 | $5.64 | $5.64 | $5.68 | $5.68 | $5.54 | $5.54 | $5.59 | $5.59 | 920,721 | $920,721.00 |
| 04-08-2026 | $5.89 | $5.89 | $5.96 | $5.96 | $5.66 | $5.66 | $5.70 | $5.70 | 1,151,405 | $1,151,405.00 |