Corsair Gaming, Inc.CRSRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.07 | $5.29 | $5.05 | $5.27 | 411,960 |
| 1/30/2026 | $5.10 | $5.20 | $5.06 | $5.10 | 860,840 |
| 1/29/2026 | $5.16 | $5.20 | $5.01 | $5.15 | 895,704 |
| 1/28/2026 | $5.30 | $5.34 | $5.13 | $5.15 | 843,514 |
| 1/27/2026 | $5.32 | $5.35 | $5.18 | $5.28 | 760,800 |
| 1/26/2026 | $5.31 | $5.37 | $5.28 | $5.29 | 712,134 |
| 1/23/2026 | $5.51 | $5.51 | $5.29 | $5.30 | 912,200 |
| 1/22/2026 | $5.57 | $5.67 | $5.48 | $5.54 | 905,710 |
| 1/21/2026 | $5.42 | $5.54 | $5.34 | $5.48 | 1.64M |
| 1/20/2026 | $5.51 | $5.61 | $5.41 | $5.43 | 1.32M |
| 1/16/2026 | $5.87 | $5.89 | $5.67 | $5.70 | 1.17M |
| 1/15/2026 | $5.79 | $6.08 | $5.67 | $5.89 | 1.17M |
| 1/14/2026 | $5.69 | $5.83 | $5.65 | $5.74 | 1.14M |
| 1/13/2026 | $5.96 | $5.96 | $5.68 | $5.69 | 899,945 |
| 1/12/2026 | $5.81 | $6.00 | $5.75 | $5.90 | 1.05M |
| 1/9/2026 | $5.74 | $5.88 | $5.53 | $5.77 | 1.27M |
| 1/8/2026 | $5.61 | $5.81 | $5.52 | $5.73 | 1.42M |
| 1/7/2026 | $5.87 | $5.90 | $5.57 | $5.65 | 1.65M |
| 1/6/2026 | $6.01 | $6.04 | $5.80 | $5.83 | 1.56M |
| 1/5/2026 | $6.09 | $6.12 | $5.96 | $6.00 | 1.02M |
| 1/2/2026 | $6.00 | $6.11 | $5.93 | $6.02 | 881,329 |
| 12/31/2025 | $5.98 | $6.00 | $5.89 | $5.94 | 726,592 |
| 12/30/2025 | $5.94 | $6.04 | $5.93 | $5.97 | 667,632 |
| 12/29/2025 | $6.05 | $6.14 | $5.94 | $5.95 | 748,700 |
| 12/26/2025 | $6.17 | $6.18 | $6.09 | $6.10 | 724,413 |
| 12/24/2025 | $6.13 | $6.22 | $6.12 | $6.18 | 346,922 |
| 12/23/2025 | $6.10 | $6.22 | $6.08 | $6.15 | 718,900 |
| 12/22/2025 | $6.14 | $6.33 | $6.10 | $6.17 | 989,346 |
| 12/19/2025 | $6.21 | $6.29 | $6.05 | $6.14 | 3.21M |
| 12/18/2025 | $6.28 | $6.39 | $6.22 | $6.27 | 991,400 |
| 12/17/2025 | $6.23 | $6.32 | $6.10 | $6.13 | 1.07M |
| 12/16/2025 | $6.18 | $6.29 | $6.16 | $6.18 | 998,002 |
| 12/15/2025 | $6.32 | $6.36 | $6.17 | $6.22 | 1.20M |
| 12/12/2025 | $6.52 | $6.53 | $6.20 | $6.20 | 834,200 |
| 12/11/2025 | $6.78 | $6.78 | $6.44 | $6.51 | 989,516 |
| 12/10/2025 | $6.77 | $6.92 | $6.67 | $6.81 | 894,562 |
| 12/9/2025 | $6.73 | $6.94 | $6.66 | $6.83 | 669,987 |
| 12/8/2025 | $6.61 | $6.92 | $6.58 | $6.77 | 1.17M |
| 12/5/2025 | $6.66 | $6.70 | $6.47 | $6.53 | 1.26M |
| 12/4/2025 | $6.70 | $6.78 | $6.52 | $6.70 | 1.07M |
| 12/3/2025 | $6.45 | $6.84 | $6.40 | $6.71 | 1.12M |
| 12/2/2025 | $6.37 | $6.52 | $6.32 | $6.46 | 818,834 |
| 12/1/2025 | $6.40 | $6.43 | $6.21 | $6.28 | 956,432 |
| 11/28/2025 | $6.58 | $6.84 | $6.39 | $6.52 | 1.29M |
| 11/26/2025 | $6.13 | $6.26 | $6.10 | $6.14 | 1.07M |
| 11/25/2025 | $6.09 | $6.17 | $5.92 | $6.15 | 1.19M |
| 11/24/2025 | $5.55 | $6.11 | $5.55 | $6.08 | 1.72M |
| 11/21/2025 | $5.40 | $5.60 | $5.35 | $5.54 | 1.08M |
| 11/20/2025 | $5.71 | $5.79 | $5.37 | $5.39 | 1.10M |
| 11/19/2025 | $5.80 | $5.81 | $5.43 | $5.50 | 1.42M |
| 11/18/2025 | $5.70 | $5.82 | $5.61 | $5.74 | 932,335 |
| 11/17/2025 | $6.02 | $6.05 | $5.68 | $5.77 | 1.25M |
| 11/14/2025 | $6.08 | $6.17 | $6.02 | $6.07 | 802,900 |
| 11/13/2025 | $6.46 | $6.51 | $6.14 | $6.22 | 836,400 |
| 11/12/2025 | $6.52 | $6.72 | $6.51 | $6.55 | 1.08M |
| 11/11/2025 | $6.72 | $6.81 | $6.51 | $6.52 | 910,343 |
| 11/10/2025 | $6.62 | $6.65 | $6.42 | $6.50 | 909,400 |
| 11/7/2025 | $6.14 | $6.65 | $6.10 | $6.55 | 1.53M |
| 11/6/2025 | $6.52 | $6.60 | $6.21 | $6.28 | 1.61M |
| 11/5/2025 | $6.52 | $6.70 | $6.09 | $6.53 | 2.15M |
| 11/4/2025 | $7.80 | $7.94 | $7.32 | $7.52 | 1.40M |