MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRSR — Corsair Gaming, Inc. Common Stock
NasdaqCorsair Gaming, Inc. Common Stock
$13.79
-0.06(-0.43%)
- O
- 14.06
- H
- 14.42
- L
- 13.77
- V
- 1.29M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.79
Period Return+128.69%
Period High$14.98
Period Low$4.48
Avg Daily Volume1.46M
Total Trading Days365
CRSR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.06 | $14.42 | $13.77 | $13.79 | $-0.06 | -0.43% | 1,288,291 | $14.08 | $13.77 $14.42 |
| Oct 1, 2026 | $13.70 | $14.24 | $13.39 | $13.85 | +$0.35 | +2.59% | 1,395,997 | $13.82 | $13.39 $14.24 |
| Sep 30, 2026 | $13.58 | $13.72 | $13.38 | $13.50 | +$0.04 | +0.30% | 1,027,216 | $13.52 | $13.38 $13.72 |
| Sep 29, 2026 | $13.69 | $13.69 | $13.30 | $13.46 | $-0.04 | -0.30% | 740,783 | $13.47 | $13.30 $13.69 |
| Sep 28, 2026 | $13.50 | $13.81 | $13.22 | $13.50 | $-0.16 | -1.17% | 737,669 | $13.48 | $13.22 $13.81 |
| Sep 25, 2026 | $13.68 | $13.96 | $13.56 | $13.66 | +$0.11 | +0.81% | 970,061 | $13.75 | $13.56 $13.96 |
| Sep 24, 2026 | $13.27 | $13.60 | $13.06 | $13.55 | +$0.03 | +0.22% | 1,079,117 | $13.41 | $13.06 $13.60 |
| Sep 23, 2026 | $13.57 | $13.83 | $13.40 | $13.52 | $-0.06 | -0.44% | 1,322,290 | $13.57 | $13.40 $13.83 |
| Sep 22, 2026 | $13.52 | $13.65 | $13.17 | $13.58 | +$0.06 | +0.44% | 928,026 | $13.50 | $13.17 $13.65 |
| Sep 21, 2026 | $13.69 | $13.84 | $13.28 | $13.52 | +$0.14 | +1.05% | 1,055,963 | $13.53 | $13.28 $13.84 |
| Sep 18, 2026 | $13.62 | $13.67 | $13.10 | $13.38 | $-0.13 | -0.96% | 1,493,594 | $13.36 | $13.10 $13.67 |
| Sep 17, 2026 | $13.53 | $13.72 | $13.36 | $13.51 | +$0.35 | +2.66% | 794,625 | $13.58 | $13.36 $13.72 |
| Sep 16, 2026 | $13.36 | $13.61 | $12.83 | $13.16 | $-0.20 | -1.50% | 877,948 | $13.23 | $12.83 $13.61 |
| Sep 15, 2026 | $13.34 | $13.78 | $13.22 | $13.36 | +$0.33 | +2.53% | 1,136,600 | $13.45 | $13.22 $13.78 |
| Sep 14, 2026 | $12.97 | $13.19 | $12.67 | $13.03 | $-0.51 | -3.77% | 1,349,083 | $12.97 | $12.67 $13.19 |
| Sep 11, 2026 | $12.68 | $13.63 | $12.68 | $13.54 | +$0.97 | +7.72% | 1,231,264 | $13.42 | $12.68 $13.63 |
| Sep 10, 2026 | $12.16 | $12.60 | $12.05 | $12.57 | +$0.24 | +1.95% | 1,029,441 | $12.42 | $12.05 $12.60 |
| Sep 9, 2026 | $12.39 | $12.59 | $12.20 | $12.33 | +$0.07 | +0.57% | 858,009 | $12.37 | $12.20 $12.59 |
| Sep 8, 2026 | $12.72 | $12.79 | $12.22 | $12.26 | $-0.46 | -3.62% | 1,159,424 | $12.33 | $12.22 $12.79 |
| Sep 4, 2026 | $12.78 | $12.95 | $12.56 | $12.72 | $-0.05 | -0.39% | 956,014 | $12.74 | $12.56 $12.95 |
| Sep 3, 2026 | $12.20 | $12.79 | $12.10 | $12.77 | +$0.67 | +5.54% | 1,145,262 | $12.58 | $12.10 $12.79 |
| Sep 2, 2026 | $11.78 | $12.14 | $11.74 | $12.10 | +$0.48 | +4.13% | 1,063,850 | $12.03 | $11.74 $12.14 |
| Sep 1, 2026 | $11.85 | $11.98 | $11.55 | $11.62 | $-0.53 | -4.36% | 1,043,773 | $11.72 | $11.55 $11.98 |
| Aug 31, 2026 | $12.01 | $12.29 | $11.87 | $12.15 | +$0.15 | +1.25% | 1,266,321 | $12.12 | $11.87 $12.29 |
| Aug 28, 2026 | $12.00 | $12.24 | $11.73 | $12.00 | +$0.02 | +0.17% | 1,194,389 | $11.96 | $11.73 $12.24 |
| Aug 27, 2026 | $12.07 | $12.18 | $11.68 | $11.98 | +$0.14 | +1.18% | 1,142,827 | $11.97 | $11.68 $12.18 |
| Aug 26, 2026 | $11.52 | $11.91 | $11.52 | $11.84 | +$0.00 | +0.00% | 1,208,746 | $11.79 | $11.52 $11.91 |
| Aug 25, 2026 | $11.10 | $11.86 | $11.02 | $11.84 | +$0.93 | +8.52% | 1,667,921 | $11.62 | $11.02 $11.86 |
| Aug 24, 2026 | $10.75 | $10.99 | $10.73 | $10.91 | $-0.02 | -0.18% | 1,815,886 | $10.89 | $10.73 $10.99 |
| Aug 21, 2026 | $11.07 | $11.10 | $10.77 | $10.93 | +$0.02 | +0.18% | 1,193,738 | $10.95 | $10.77 $11.10 |