Corsair Gaming Inc (CRSR) Historical Stock Data
9.11 ↓0.56 (-5.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRSR is down -0.71% a day on average. There have been 11 days where Corsair Gaming Inc closed green and 19 days where CRSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 9.62 | 9.11 | ↓$0.51 (-5.30%) | 9.10 | 9.67 | 595.24K |
| 2025-03-27 | 9.80 | 9.67 | ↓$0.13 (-1.33%) | 9.64 | 9.93 | 616.39K |
| 2025-03-26 | 10.06 | 9.96 | ↓$0.10 (-0.99%) | 9.85 | 10.41 | 511.23K |
| 2025-03-25 | 10.16 | 10.04 | ↓$0.12 (-1.18%) | 9.86 | 10.16 | 831.50K |
| 2025-03-24 | 10.23 | 10.08 | ↓$0.15 (-1.47%) | 9.93 | 10.23 | 884.78K |
| 2025-03-21 | 9.77 | 10.07 | ↑$0.30 (3.10%) | 9.57 | 10.09 | 1.46M |
| 2025-03-20 | 10.10 | 9.94 | ↓$0.16 (-1.58%) | 9.90 | 10.33 | 624K |
| 2025-03-19 | 10.08 | 10.27 | ↑$0.19 (1.88%) | 9.94 | 10.48 | 743.71K |
| 2025-03-18 | 10.20 | 10.02 | ↓$0.18 (-1.76%) | 9.97 | 10.26 | 656.43K |
| 2025-03-17 | 10.52 | 10.30 | ↓$0.22 (-2.09%) | 10.17 | 10.60 | 887.04K |
| 2025-03-14 | 10.11 | 10.52 | ↑$0.41 (4.06%) | 10.04 | 10.59 | 891.15K |
| 2025-03-13 | 10.83 | 9.97 | ↓$0.86 (-7.94%) | 9.90 | 10.84 | 840.42K |
| 2025-03-12 | 11.14 | 10.86 | ↓$0.28 (-2.51%) | 10.69 | 11.42 | 1.17M |
| 2025-03-11 | 10.83 | 10.90 | ↑$0.07 (0.65%) | 10.59 | 11.07 | 1.11M |
| 2025-03-10 | 10.84 | 10.83 | ↓$0.01 (-0.09%) | 10.51 | 11.04 | 1.08M |
| 2025-03-07 | 10.92 | 11.22 | ↑$0.30 (2.75%) | 10.63 | 11.27 | 0.92M |
| 2025-03-06 | 11.12 | 11.07 | ↓$0.05 (-0.45%) | 11.02 | 11.62 | 862.12K |
| 2025-03-05 | 11.11 | 11.46 | ↑$0.35 (3.15%) | 10.99 | 11.53 | 743.98K |
| 2025-03-04 | 10.75 | 11.02 | ↑$0.27 (2.51%) | 10.65 | 11.38 | 1.21M |
| 2025-03-03 | 11.79 | 10.97 | ↓$0.82 (-6.96%) | 10.84 | 12.00 | 1.15M |
| 2025-02-28 | 11.20 | 11.74 | ↑$0.54 (4.82%) | 11.11 | 11.98 | 1.40M |
| 2025-02-27 | 12.20 | 11.39 | ↓$0.81 (-6.64%) | 11.37 | 12.35 | 1.35M |
| 2025-02-26 | 11.48 | 12.03 | ↑$0.55 (4.79%) | 11.43 | 12.04 | 1.33M |
| 2025-02-25 | 11.68 | 11.39 | ↓$0.29 (-2.48%) | 11.27 | 11.89 | 828.81K |
| 2025-02-24 | 11.82 | 11.61 | ↓$0.21 (-1.78%) | 11.42 | 11.92 | 1.19M |
| 2025-02-21 | 12.62 | 11.82 | ↓$0.80 (-6.34%) | 11.66 | 13.02 | 1.48M |
| 2025-02-20 | 12.26 | 12.53 | ↑$0.27 (2.20%) | 12.22 | 12.56 | 1.12M |
| 2025-02-19 | 12.08 | 12.51 | ↑$0.43 (3.56%) | 11.94 | 12.70 | 1.27M |
| 2025-02-18 | 12.57 | 12.23 | ↓$0.34 (-2.70%) | 12.11 | 12.80 | 1.72M |
| 2025-02-14 | 12.57 | 12.42 | ↓$0.15 (-1.19%) | 12.08 | 12.60 | 1.83M |
Create an account or log in to view more rows.
$CRSR breaking out of this wedge sooner than later
$CRSR my put options are fine
$CRSR let’s go down baby
$CRSR hold
$CRSR more shorts the better idc
$CRSR last chance to load imo
$CRSR HOLDING STRONG FOR ALL OF YOU
$CRSR shorting it
$CRSR flow comin
$CRSR BOUGHT TODAY!