Corsair Gaming Stock Price History
NASDAQ: CRSRTechnologyComputer peripheral equipmentUSD
13.63+0.54 (+4.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRSR price history at a glance
The price history for Corsair Gaming (CRSR) on this page begins on September 21, 2020, when the stock closed at $17.25; it most recently closed at $13.63 on October 5, 2026. The highest price in this record is $51.37, reached on November 23, 2020; the latest close is 73.5% below that peak. Across the 5 complete calendar years in the table, CRSR finished higher in 1 and lower in 4. Its best year was 2023 (+3.9%) and its worst was 2024 (-49.7%).
Over roughly 6 years the share price changed -21.0%, a -3.8% compound annual price return (excluding dividends). In the last 12 months alone, CRSR has gained 82.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $51.37
- Date of high
- Nov 23, 2020
- Low since 2020
- $4.48
- Date of low
- Feb 9, 2026
- 52-week high
- $14.98
- 52-week low
- $4.48
- IPO year
- 2020
- Last close
- $13.63
CRSR returns
1 week
-1.16%
1 month
+10.54%
3 months
+41.10%
6 months
+139.54%
Year to date
+129.46%
1 year
+81.98%
3 years
+0.74%
5 years
-45.02%
CRSR price return, excluding dividends.
CRSR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.63 | +126.41% |
| 2025 | 6.02 | -15.09% |
| 2024 | 7.09 | -49.72% |
| 2023 | 14.10 | +3.91% |
| 2022 | 13.57 | -35.41% |
| 2021 | 21.01 | -41.99% |
| 2020* | 36.22 | +109.97% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
CRSR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.21 | 13.68 | 13.06 | 13.63 | +4.13% | |
| 13.35 | 13.56 | 12.91 | 13.09 | -3.68% | |
| 13.32 | 13.69 | 13.17 | 13.59 | -0.37% | |
| 13.63 | 13.87 | 13.48 | 13.64 | +0.81% | |
| 13.97 | 14.10 | 13.43 | 13.53 | -1.89% | |
| 14.06 | 14.42 | 13.77 | 13.79 | -0.43% | |
| 13.70 | 14.24 | 13.39 | 13.85 | +2.59% | |
| 13.58 | 13.72 | 13.38 | 13.50 | +0.30% | |
| 13.69 | 13.69 | 13.30 | 13.46 | -0.30% | |
| 13.50 | 13.81 | 13.22 | 13.50 | -1.17% | |
| 13.68 | 13.96 | 13.56 | 13.66 | +0.81% | |
| 13.27 | 13.60 | 13.06 | 13.55 | +0.22% | |
| 13.57 | 13.83 | 13.40 | 13.52 | -0.44% | |
| 13.52 | 13.65 | 13.17 | 13.58 | +0.44% | |
| 13.69 | 13.84 | 13.28 | 13.52 | +1.05% | |
| 13.62 | 13.67 | 13.10 | 13.38 | -0.96% | |
| 13.53 | 13.72 | 13.36 | 13.51 | +2.66% | |
| 13.36 | 13.61 | 12.83 | 13.16 | -1.50% | |
| 13.34 | 13.78 | 13.22 | 13.36 | +2.53% | |
| 12.97 | 13.19 | 12.67 | 13.03 | -3.77% | |
| 12.68 | 13.63 | 12.68 | 13.54 | +7.72% | |
| 12.16 | 12.60 | 12.05 | 12.57 | +1.95% | |
| 12.39 | 12.59 | 12.21 | 12.33 | +0.57% | |
| 12.72 | 12.79 | 12.22 | 12.26 | -3.62% | |
| 12.78 | 12.95 | 12.56 | 12.72 | -0.39% | |
| 12.20 | 12.79 | 12.10 | 12.77 | +5.54% | |
| 11.78 | 12.14 | 11.74 | 12.10 | +4.13% | |
| 11.85 | 11.98 | 11.55 | 11.62 | -4.36% | |
| 12.01 | 12.29 | 11.87 | 12.15 | +1.25% | |
| 12.00 | 12.24 | 11.73 | 12.00 | +0.17% | |
| 12.07 | 12.18 | 11.68 | 11.98 | +1.18% | |
| 11.52 | 11.91 | 11.52 | 11.84 | 0.00% | |
| 11.10 | 11.86 | 11.02 | 11.84 | +8.52% | |
| 10.75 | 10.99 | 10.73 | 10.91 | -0.18% | |
| 11.07 | 11.10 | 10.77 | 10.93 | +0.18% | |
| 11.24 | 11.42 | 10.81 | 10.91 | -3.88% | |
| 11.34 | 11.43 | 10.95 | 11.35 | -4.86% | |
| 11.97 | 12.25 | 11.87 | 11.93 | -2.53% | |
| 12.74 | 12.80 | 11.82 | 12.24 | -5.77% | |
| 13.43 | 13.43 | 12.90 | 12.99 | -3.42% | |
| 12.88 | 13.95 | 12.80 | 13.45 | +4.10% | |
| 13.04 | 13.13 | 12.58 | 12.92 | +0.70% | |
| 13.71 | 13.71 | 12.57 | 12.83 | -6.42% | |
| 14.86 | 14.98 | 13.60 | 13.71 | -4.46% | |
| 12.68 | 14.58 | 11.78 | 14.35 | +35.25% | |
| 11.08 | 11.17 | 10.45 | 10.61 | -5.27% | |
| 11.30 | 11.44 | 10.84 | 11.20 | -1.50% | |
| 11.19 | 11.42 | 10.98 | 11.37 | +5.28% | |
| 10.78 | 11.17 | 10.63 | 10.80 | +1.79% | |
| 10.86 | 10.94 | 10.23 | 10.61 | -0.19% | |
| 10.45 | 10.73 | 10.20 | 10.63 | +3.45% | |
| 10.58 | 10.71 | 10.06 | 10.28 | -4.33% | |
| 10.27 | 10.90 | 9.92 | 10.74 | +1.99% | |
| 10.16 | 10.58 | 9.91 | 10.53 | +6.90% | |
| 10.00 | 10.09 | 9.72 | 9.85 | -2.28% | |
| 10.70 | 10.74 | 10.00 | 10.08 | -4.91% | |
| 10.34 | 10.97 | 10.30 | 10.60 | +7.29% | |
| 9.62 | 9.99 | 9.62 | 9.88 | +4.55% | |
| 9.93 | 9.93 | 9.24 | 9.45 | -3.08% | |
| 9.09 | 9.93 | 9.02 | 9.75 | +4.17% | |
| 9.30 | 9.58 | 9.10 | 9.36 | -1.27% | |
| 9.72 | 9.83 | 9.10 | 9.48 | -1.76% | |
| 9.55 | 9.81 | 9.51 | 9.65 | +1.90% | |
| 9.50 | 9.57 | 9.25 | 9.47 | -1.97% | |
| 9.50 | 9.77 | 9.43 | 9.66 | +1.15% | |
| 9.06 | 9.64 | 8.99 | 9.55 | +7.79% | |
| 8.71 | 9.16 | 8.67 | 8.86 | -0.34% | |
| 8.96 | 9.07 | 8.30 | 8.89 | -1.98% | |
| 8.99 | 9.47 | 8.92 | 9.07 | +1.91% | |
| 9.46 | 9.57 | 8.74 | 8.90 | -5.92% | |
| 9.43 | 9.96 | 9.42 | 9.46 | -2.17% | |
| 9.25 | 9.69 | 9.08 | 9.67 | +4.54% | |
| 8.74 | 9.28 | 8.52 | 9.25 | +7.43% | |
| 8.58 | 8.65 | 8.20 | 8.61 | -2.16% | |
| 8.99 | 9.20 | 8.55 | 8.80 | +1.62% | |
| 8.71 | 8.85 | 8.42 | 8.66 | -0.46% | |
| 8.80 | 9.08 | 8.61 | 8.70 | -5.84% | |
| 8.96 | 9.43 | 8.93 | 9.24 | +3.24% | |
| 8.74 | 9.10 | 8.56 | 8.95 | +5.54% | |
| 8.44 | 8.87 | 8.33 | 8.48 | +1.07% | |
| 8.51 | 8.65 | 8.17 | 8.39 | -1.53% | |
| 8.62 | 8.75 | 8.43 | 8.52 | +1.07% | |
| 8.88 | 8.95 | 8.33 | 8.43 | -5.81% | |
| 8.69 | 9.06 | 8.54 | 8.95 | +3.71% | |
| 8.26 | 8.73 | 8.26 | 8.63 | +2.62% | |
| 8.68 | 8.89 | 8.05 | 8.41 | -3.22% | |
| 9.17 | 9.21 | 8.65 | 8.69 | -3.55% | |
| 9.66 | 9.69 | 9.00 | 9.01 | -9.17% | |
| 10.16 | 10.28 | 9.71 | 9.92 | -5.30% | |
| 11.13 | 11.29 | 10.35 | 10.48 | -9.15% | |
| 11.12 | 11.77 | 10.81 | 11.53 | +0.44% | |
| 10.33 | 11.53 | 10.00 | 11.48 | -5.44% | |
| 11.92 | 12.79 | 11.24 | 12.14 | +1.59% | |
| 11.09 | 13.10 | 10.58 | 11.95 | +21.69% | |
| 8.77 | 9.90 | 8.40 | 9.82 | +21.38% | |
| 7.79 | 8.30 | 7.55 | 8.09 | +5.06% | |
| 7.08 | 7.78 | 7.00 | 7.70 | +11.11% | |
| 6.83 | 7.01 | 6.68 | 6.93 | +0.73% | |
| 6.75 | 6.90 | 6.66 | 6.88 | +2.53% | |
| 6.81 | 6.81 | 6.67 | 6.71 | -2.47% | |
| 6.75 | 6.91 | 6.68 | 6.88 | +2.38% | |
| 7.14 | 7.16 | 6.70 | 6.72 | -8.70% | |
| 7.48 | 7.51 | 7.36 | 7.36 | -0.81% | |
| 7.51 | 7.59 | 7.23 | 7.42 | -1.07% | |
| 7.86 | 7.88 | 7.38 | 7.50 | -5.18% | |
| 7.86 | 8.27 | 7.77 | 7.91 | +0.38% | |
| 7.41 | 8.25 | 6.98 | 7.88 | +11.14% | |
| 7.28 | 7.44 | 7.02 | 7.09 | -2.34% | |
| 7.25 | 7.31 | 7.00 | 7.26 | +1.97% | |
| 6.89 | 7.18 | 6.68 | 7.12 | +3.34% | |
| 6.96 | 7.10 | 6.80 | 6.89 | -1.01% | |
| 6.85 | 7.00 | 6.77 | 6.96 | +2.50% | |
| 6.85 | 6.86 | 6.65 | 6.79 | -0.44% | |
| 6.70 | 6.86 | 6.58 | 6.82 | +1.94% | |
| 6.65 | 6.73 | 6.57 | 6.69 | -0.59% | |
| 6.58 | 6.84 | 6.50 | 6.73 | +2.28% | |
| 6.47 | 6.62 | 6.37 | 6.58 | +2.97% | |
| 6.41 | 6.50 | 6.24 | 6.39 | -1.24% | |
| 6.59 | 6.64 | 6.30 | 6.47 | -0.77% | |
| 6.52 | 6.67 | 6.47 | 6.52 | +0.15% | |
| 6.45 | 6.57 | 6.40 | 6.51 | +0.46% | |
| 6.53 | 6.56 | 6.43 | 6.48 | +1.41% | |
| 6.22 | 6.44 | 6.13 | 6.39 | +3.73% | |
| 6.14 | 6.28 | 6.12 | 6.16 | +0.49% | |
| 6.08 | 6.14 | 5.97 | 6.13 | +1.83% | |
| 5.67 | 6.04 | 5.66 | 6.02 | +5.80% | |
| 5.67 | 5.77 | 5.63 | 5.69 | +1.79% | |
| 5.64 | 5.68 | 5.54 | 5.59 | -1.93% | |
| 5.89 | 5.96 | 5.66 | 5.70 | +1.60% | |
| 5.57 | 5.66 | 5.53 | 5.61 | -0.71% | |
| 5.63 | 5.69 | 5.50 | 5.65 | +0.36% | |
| 5.37 | 5.68 | 5.31 | 5.63 | +1.44% | |
| 5.59 | 5.68 | 5.50 | 5.55 | 0.00% | |
| 5.41 | 5.58 | 5.36 | 5.55 | +3.93% | |
| 5.39 | 5.41 | 5.17 | 5.34 | +0.38% | |
| 5.42 | 5.45 | 5.24 | 5.32 | -3.80% | |
| 5.59 | 5.81 | 5.47 | 5.53 | -3.83% | |
| 5.75 | 5.83 | 5.57 | 5.75 | +0.88% | |
| 5.46 | 5.73 | 5.45 | 5.70 | +3.07% | |
| 5.36 | 5.57 | 5.27 | 5.53 | +6.35% | |
| 5.36 | 5.36 | 5.17 | 5.20 | -3.88% | |
| 5.26 | 5.45 | 5.23 | 5.41 | +1.12% | |
| 5.32 | 5.48 | 5.27 | 5.35 | -0.74% | |
| 5.31 | 5.53 | 5.31 | 5.39 | +2.08% | |
| 5.37 | 5.40 | 5.24 | 5.28 | -0.75% | |
| 5.30 | 5.40 | 5.19 | 5.32 | 0.00% | |
| 5.67 | 5.86 | 5.32 | 5.32 | -6.67% | |
| 5.74 | 5.83 | 5.61 | 5.70 | +0.71% | |
| 5.71 | 5.78 | 5.54 | 5.66 | -0.18% | |
| 5.76 | 5.77 | 5.51 | 5.67 | -4.71% | |
| 6.08 | 6.14 | 5.86 | 5.95 | -4.65% | |
| 6.00 | 6.29 | 5.93 | 6.24 | +2.30% | |
| 5.80 | 6.11 | 5.67 | 6.10 | +5.72% | |
| 5.56 | 5.79 | 5.31 | 5.77 | -0.17% | |
| 5.37 | 5.79 | 5.30 | 5.78 | +5.28% | |
| 5.63 | 5.68 | 5.41 | 5.49 | -4.85% | |
| 5.71 | 5.89 | 5.58 | 5.77 | +1.41% | |
| 5.50 | 5.77 | 5.46 | 5.69 | +4.40% | |
| 5.41 | 5.58 | 5.38 | 5.45 | +0.93% | |
| 5.52 | 5.68 | 5.35 | 5.40 | -3.91% | |
| 5.49 | 5.71 | 5.41 | 5.62 | +0.72% | |
| 5.52 | 5.61 | 5.21 | 5.58 | +0.09% | |
| 5.63 | 5.99 | 5.42 | 5.58 | +0.36% | |
| 6.73 | 6.74 | 5.54 | 5.56 | -18.19% | |
| 6.48 | 7.68 | 6.43 | 6.79 | +48.25% | |
| 5.00 | 5.07 | 4.48 | 4.58 | -7.66% | |
| 5.20 | 5.35 | 4.93 | 4.96 | -4.06% | |
| 5.19 | 5.38 | 5.14 | 5.17 | +0.19% | |
| 5.13 | 5.22 | 5.01 | 5.16 | -0.19% | |
| 4.82 | 5.26 | 4.76 | 5.17 | +9.07% | |
| 4.85 | 4.87 | 4.59 | 4.74 | -3.46% | |
| 5.04 | 5.17 | 4.85 | 4.91 | 0.00% | |
| 5.16 | 5.19 | 4.81 | 4.91 | -4.47% | |
| 5.06 | 5.29 | 5.05 | 5.14 | +0.78% | |
| 5.10 | 5.20 | 5.06 | 5.10 | -0.97% | |
| 5.16 | 5.20 | 5.01 | 5.15 | 0.00% | |
| 5.30 | 5.34 | 5.13 | 5.15 | -2.46% | |
| 5.32 | 5.35 | 5.18 | 5.28 | -0.19% | |
| 5.31 | 5.37 | 5.28 | 5.29 | -0.19% | |
| 5.51 | 5.51 | 5.29 | 5.30 | -4.33% | |
| 5.57 | 5.67 | 5.48 | 5.54 | +1.09% | |
| 5.42 | 5.54 | 5.34 | 5.48 | +0.92% | |
| 5.51 | 5.61 | 5.41 | 5.43 | -4.74% | |
| 5.87 | 5.89 | 5.67 | 5.70 | -3.23% | |
| 5.79 | 6.08 | 5.67 | 5.89 | +2.61% | |
| 5.69 | 5.83 | 5.65 | 5.74 | +0.88% | |
| 5.96 | 5.96 | 5.68 | 5.69 | -3.56% | |
| 5.81 | 6.00 | 5.75 | 5.90 | +2.25% | |
| 5.74 | 5.88 | 5.53 | 5.77 | +0.70% | |
| 5.61 | 5.81 | 5.52 | 5.73 | +1.42% | |
| 5.87 | 5.90 | 5.57 | 5.65 | -3.09% | |
| 6.01 | 6.04 | 5.80 | 5.83 | -2.83% | |
| 6.09 | 6.12 | 5.96 | 6.00 | -0.33% | |
| 6.00 | 6.11 | 5.93 | 6.02 | +1.35% | |
| 5.98 | 6.00 | 5.89 | 5.94 | -0.50% | |
| 5.94 | 6.04 | 5.93 | 5.97 | +0.34% | |
| 6.05 | 6.14 | 5.94 | 5.95 | -2.46% | |
| 6.17 | 6.18 | 6.09 | 6.10 | -1.29% | |
| 6.13 | 6.22 | 6.12 | 6.18 | +0.49% | |
| 6.10 | 6.22 | 6.08 | 6.15 | -0.32% | |
| 6.14 | 6.33 | 6.10 | 6.17 | +0.49% | |
| 6.21 | 6.29 | 6.05 | 6.14 | -2.00% | |
| 6.28 | 6.39 | 6.22 | 6.27 | +2.20% | |
| 6.23 | 6.32 | 6.10 | 6.13 | -0.81% | |
| 6.18 | 6.29 | 6.16 | 6.18 | -0.64% | |
| 6.32 | 6.36 | 6.17 | 6.22 | +0.32% | |
| 6.52 | 6.53 | 6.20 | 6.20 | -4.76% | |
| 6.78 | 6.78 | 6.44 | 6.51 | -4.41% | |
| 6.77 | 6.92 | 6.67 | 6.81 | -0.29% | |
| 6.73 | 6.94 | 6.66 | 6.83 | +0.89% | |
| 6.61 | 6.92 | 6.58 | 6.77 | +3.68% | |
| 6.66 | 6.70 | 6.47 | 6.53 | -2.54% | |
| 6.70 | 6.78 | 6.52 | 6.70 | -0.15% | |
| 6.45 | 6.84 | 6.40 | 6.71 | +3.87% | |
| 6.37 | 6.52 | 6.32 | 6.46 | +2.87% | |
| 6.40 | 6.43 | 6.21 | 6.28 | -3.68% | |
| 6.58 | 6.84 | 6.39 | 6.52 | +6.19% | |
| 6.13 | 6.26 | 6.10 | 6.14 | -0.16% | |
| 6.09 | 6.17 | 5.92 | 6.15 | +1.15% | |
| 5.55 | 6.11 | 5.55 | 6.08 | +9.75% | |
| 5.40 | 5.60 | 5.35 | 5.54 | +2.78% | |
| 5.71 | 5.79 | 5.37 | 5.39 | -2.00% | |
| 5.80 | 5.81 | 5.43 | 5.50 | -4.18% | |
| 5.70 | 5.82 | 5.61 | 5.74 | -0.52% | |
| 6.02 | 6.05 | 5.68 | 5.77 | -4.94% | |
| 6.08 | 6.17 | 6.02 | 6.07 | -2.41% | |
| 6.46 | 6.51 | 6.14 | 6.22 | -5.04% | |
| 6.52 | 6.72 | 6.51 | 6.55 | +0.46% | |
| 6.72 | 6.81 | 6.51 | 6.52 | +0.31% | |
| 6.62 | 6.65 | 6.42 | 6.50 | -0.76% | |
| 6.14 | 6.65 | 6.10 | 6.55 | +4.30% | |
| 6.52 | 6.60 | 6.21 | 6.28 | -3.83% | |
| 6.52 | 6.70 | 6.09 | 6.53 | -13.16% | |
| 7.80 | 7.94 | 7.32 | 7.52 | -7.27% | |
| 8.17 | 8.45 | 7.94 | 8.11 | -0.49% | |
| 8.03 | 8.27 | 8.00 | 8.15 | +2.00% | |
| 8.15 | 8.38 | 7.98 | 7.99 | -3.73% | |
| 8.35 | 8.56 | 8.16 | 8.30 | -0.48% | |
| 8.44 | 8.51 | 8.34 | 8.34 | -1.18% | |
| 8.72 | 8.75 | 8.36 | 8.44 | -1.86% | |
| 8.55 | 8.65 | 8.51 | 8.60 | +2.38% | |
| 8.06 | 8.65 | 7.97 | 8.40 | +4.48% | |
| 8.20 | 8.29 | 7.92 | 8.04 | -2.43% | |
| 8.17 | 8.27 | 8.11 | 8.24 | +0.73% | |
| 7.97 | 8.22 | 7.92 | 8.18 | +4.20% | |
| 7.87 | 7.99 | 7.80 | 7.85 | -1.51% | |
| 8.18 | 8.20 | 7.88 | 7.97 | -2.57% | |
| 8.19 | 8.31 | 8.06 | 8.18 | +2.25% | |
| 7.68 | 8.13 | 7.68 | 8.00 | +1.14% | |
| 7.78 | 7.97 | 7.68 | 7.91 | +5.61% | |
| 7.94 | 8.11 | 7.47 | 7.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRSR chart for longer ranges.