Free Trial

Corsair Gaming (CRSR) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free CRSR Stock Alerts
$11.59
+0.01 (+0.09%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Corsair Gaming Stock Price Performance

5 Day
Performance
+0.35%
1 Month
Performance
+0.09%
3 Month
Performance
-11.19%
6 Month
Performance
-11.53%
Year-To-Date
Performance
-17.80%
1 Year
Performance
-41.70%
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

Ad Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

CRSR Stock Chart for Sunday, June, 2, 2024

CRSR Chart by TradingView

Corsair Gaming Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$11.58$11.59
+0.09%		$11.73$11.31397,421 shs$1.20 billion
05/30/2024$11.37$11.58
+1.85%		$11.63$11.35339,621 shs$1.20 billion
05/29/2024$11.55$11.37
-1.56%		$11.58$11.31295,782 shs$1.18 billion
05/28/2024$11.30$11.55
+2.21%		$11.93$11.40471,224 shs$1.20 billion
05/27/2024$11.30$11.30$11.47$11.23268,900 shs$1.17 billion
05/24/2024$11.19$11.30
+0.98%		$11.47$11.23267,335 shs$1.17 billion
05/23/2024$11.53$11.19
-2.95%		$11.56$11.02310,951 shs$1.16 billion
05/22/2024$11.52$11.53
+0.09%		$11.70$11.45350,667 shs$1.20 billion
05/21/2024$11.50$11.52
+0.17%		$11.74$11.42310,916 shs$1.20 billion
05/20/2024$11.26$11.50
+2.13%		$11.52$11.21273,215 shs$1.19 billion
05/17/2024$11.19$11.26
+0.63%		$11.27$11.13267,636 shs$1.17 billion
05/16/2024$11.16$11.19
+0.27%		$11.29$11.08262,622 shs$1.16 billion
05/15/2024$11.05$11.16
+1.00%		$11.23$11.04272,610 shs$1.16 billion
05/14/2024$10.82$11.05
+2.13%		$11.19$10.97366,520 shs$1.15 billion
05/13/2024$10.83$10.82
-0.09%		$11.14$10.82443,467 shs$1.12 billion
05/10/2024$10.84$10.83
-0.09%		$11.30$10.75682,080 shs$1.12 billion
05/09/2024$10.79$10.84
+0.46%		$11.27$10.74555,286 shs$1.13 billion
05/08/2024$11.76$10.79
-8.25%		$11.15$10.31903,909 shs$1.12 billion
05/07/2024$11.66$11.76
+0.86%		$11.92$11.46315,775 shs$1.22 billion
05/06/2024$11.61$11.66
+0.43%		$11.90$11.65250,169 shs$1.21 billion
05/03/2024$11.58$11.61
+0.26%		$11.85$11.45316,132 shs$1.21 billion
05/02/2024$11.26$11.58
+2.84%		$11.69$11.26449,898 shs$1.20 billion
05/01/2024$11.10$11.26
+1.44%		$11.54$11.01347,282 shs$1.17 billion
04/30/2024$11.27$11.10
-1.51%		$11.26$11.00273,906 shs$1.15 billion
04/29/2024$11.30$11.27
-0.27%		$11.44$11.24352,724 shs$1.17 billion
04/26/2024$11.13$11.30
+1.53%		$11.34$11.17292,191 shs$1.17 billion
04/25/2024$10.94$11.13
+1.74%		$11.19$10.77323,184 shs$1.15 billion
04/24/2024$11.01$10.94
-0.64%		$11.10$10.85219,497 shs$1.13 billion
04/23/2024$10.95$11.01
+0.55%		$11.27$10.94255,041 shs$1.14 billion
04/22/2024$10.72$10.95
+2.15%		$10.97$10.59310,044 shs$1.13 billion
04/19/2024$10.76$10.72
-0.37%		$10.86$10.68277,100 shs$1.11 billion
04/18/2024$10.92$10.76
-1.47%		$11.10$10.72382,707 shs$1.11 billion
04/17/2024$10.95$10.92
-0.27%		$11.16$10.91277,203 shs$1.13 billion
04/16/2024$11.19$10.95
-2.14%		$11.15$10.93267,821 shs$1.13 billion
04/15/2024$11.54$11.19
-3.03%		$11.56$11.12403,678 shs$1.16 billion
04/12/2024$11.89$11.54
-2.94%		$11.81$11.50259,240 shs$1.19 billion
04/11/2024$11.71$11.89
+1.54%		$11.94$11.58206,809 shs$1.23 billion
04/10/2024$12.10$11.71
-3.22%		$11.90$11.55289,049 shs$1.21 billion
04/09/2024$11.96$12.10
+1.17%		$12.17$11.90197,292 shs$1.25 billion
04/08/2024$11.84$11.96
+1.01%		$12.04$11.73198,667 shs$1.24 billion
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$11.77$11.84
+0.59%		$11.86$11.60228,891 shs$1.22 billion
04/04/2024$12.09$11.77
-2.65%		$12.41$11.73252,489 shs$1.22 billion
04/03/2024$12.03$12.09
+0.50%		$12.17$11.81307,070 shs$1.25 billion
04/02/2024$12.21$12.03
-1.47%		$12.11$11.86405,263 shs$1.24 billion
04/01/2024$12.34$12.21
-1.05%		$12.47$12.15253,264 shs$1.26 billion
03/29/2024$12.34$12.34$12.49$12.22393,063 shs$1.27 billion
03/28/2024$12.29$12.34
+0.41%		$12.48$12.22392,899 shs$1.27 billion
03/27/2024$12.01$12.29
+2.33%		$12.29$12.01258,325 shs$1.27 billion
03/26/2024$12.13$12.01
-0.99%		$12.42$11.99346,395 shs$1.24 billion
03/25/2024$12.03$12.13
+0.83%		$12.15$11.99201,425 shs$1.25 billion
03/22/2024$12.22$12.03
-1.55%		$12.25$12.02220,428 shs$1.24 billion
03/21/2024$12.29$12.22
-0.57%		$12.43$12.22255,335 shs$1.26 billion
03/20/2024$12.10$12.29
+1.57%		$12.42$12.01318,455 shs$1.27 billion
03/19/2024$12.16$12.10
-0.49%		$12.19$11.85331,744 shs$1.25 billion
03/18/2024$12.22$12.16
-0.49%		$12.25$11.99285,267 shs$1.26 billion
03/15/2024$12.31$12.22
-0.73%		$12.32$12.00499,072 shs$1.26 billion
03/14/2024$12.63$12.31
-2.53%		$12.61$12.25343,014 shs$1.27 billion
03/13/2024$12.73$12.63
-0.79%		$12.89$12.60306,036 shs$1.30 billion
03/12/2024$12.65$12.73
+0.63%		$12.81$12.43519,445 shs$1.32 billion
03/11/2024$12.41$12.65
+1.93%		$12.73$12.30228,890 shs$1.31 billion
03/08/2024$12.66$12.41
-1.97%		$12.90$12.40226,733 shs$1.28 billion
03/07/2024$12.47$12.66
+1.52%		$12.80$12.51256,333 shs$1.31 billion
03/06/2024$12.38$12.47
+0.73%		$12.63$12.36278,617 shs$1.29 billion
03/05/2024$12.58$12.38
-1.59%		$12.58$12.23395,003 shs$1.28 billion
03/04/2024$13.05$12.58
-3.60%		$13.03$12.56277,482 shs$1.30 billion
03/01/2024$12.95$13.05
+0.77%		$13.18$12.78273,929 shs$1.35 billion

Related Companies:
This page (NASDAQ:CRSR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders