Corsair Gaming, Inc. (CRSR) NASDAQ

11.53

+0.05(+0.44%)

Updated at June 02 04:00PM

Currency In USD

CRSR Historical Return

If you invested $1000 in Corsair Gaming, Inc. (CRSR) since IPO date, it would be worth $809.12 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $339.12, while $1000 invested 1 year ago would be worth $1,265.64. This corresponds to total returns of -19.09%, -66.09%, 26.56%, respectively, with annualized returns of -3.65%, -19.44%, 26.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CRSR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	11.12	11.53	11.53	11.77	10.81	3.23M
June 01, 2026	10.33	11.48	11.48	11.53	10	7.59M
May 29, 2026	11.92	12.14	12.14	12.79	11.24	10.49M
May 28, 2026	11.08	11.95	11.95	13.09	10.58	25.64M
May 27, 2026	8.77	9.82	9.82	9.9	8.4	9.54M
May 26, 2026	7.79	8.09	8.09	8.3	7.55	3.17M
May 22, 2026	7.08	7.7	7.7	7.78	7	2.16M
May 21, 2026	6.83	6.93	6.93	7.01	6.68	917,738
May 20, 2026	6.75	6.88	6.88	6.9	6.66	942,730
May 19, 2026	6.81	6.71	6.71	6.81	6.67	893,891
May 18, 2026	6.75	6.88	6.88	6.91	6.68	1.01M
May 15, 2026	7.14	6.72	6.72	7.16	6.7	1.63M
May 14, 2026	7.48	7.36	7.36	7.51	7.36	1.11M
May 13, 2026	7.51	7.42	7.42	7.59	7.23	1.84M
May 12, 2026	7.86	7.5	7.5	7.88	7.38	1.31M
May 11, 2026	7.86	7.91	7.91	8.27	7.77	2.61M
May 08, 2026	7.41	7.88	7.88	8.25	6.98	3.99M
May 07, 2026	7.28	7.09	7.09	7.44	7.02	2.04M
May 06, 2026	7.25	7.26	7.26	7.31	7	1.25M
May 05, 2026	6.89	7.12	7.12	7.18	6.68	1.02M
May 04, 2026	6.96	6.89	6.89	7.1	6.8	852,690
May 01, 2026	6.85	6.96	6.96	7	6.77	810,576
April 30, 2026	6.85	6.79	6.79	6.86	6.65	841,068
April 29, 2026	6.7	6.82	6.82	6.86	6.58	835,451
April 28, 2026	6.65	6.69	6.69	6.73	6.57	552,565
April 27, 2026	6.58	6.73	6.73	6.84	6.5	792,845
April 24, 2026	6.47	6.58	6.58	6.62	6.37	736,199
April 23, 2026	6.41	6.39	6.39	6.5	6.24	739,201
April 22, 2026	6.59	6.47	6.47	6.64	6.3	772,173
April 21, 2026	6.52	6.52	6.52	6.67	6.47	692,395
April 20, 2026	6.45	6.51	6.51	6.57	6.4	618,933
April 17, 2026	6.53	6.48	6.48	6.56	6.43	964,830
April 16, 2026	6.22	6.39	6.39	6.44	6.13	1.13M
April 15, 2026	6.14	6.16	6.16	6.28	6.12	859,818
April 14, 2026	6.08	6.13	6.13	6.14	5.97	829,471
April 13, 2026	5.67	6.02	6.02	6.04	5.66	981,706
April 10, 2026	5.67	5.69	5.69	5.76	5.63	674,508
April 09, 2026	5.64	5.59	5.59	5.68	5.54	919,526
April 08, 2026	5.89	5.7	5.7	5.96	5.66	1.15M
April 07, 2026	5.57	5.61	5.61	5.66	5.53	723,423
April 06, 2026	5.63	5.65	5.65	5.69	5.5	691,189
April 02, 2026	5.37	5.63	5.63	5.68	5.31	762,444
April 01, 2026	5.59	5.55	5.55	5.68	5.5	981,099
March 31, 2026	5.41	5.55	5.55	5.58	5.36	1.04M
March 30, 2026	5.39	5.34	5.34	5.41	5.17	1.4M
March 27, 2026	5.42	5.32	5.32	5.45	5.24	772,703
March 26, 2026	5.59	5.53	5.53	5.81	5.47	1.07M
March 25, 2026	5.75	5.75	5.75	5.83	5.57	967,159
March 24, 2026	5.46	5.7	5.7	5.73	5.45	2.37M
March 23, 2026	5.36	5.53	5.53	5.57	5.27	1.3M
March 20, 2026	5.36	5.2	5.2	5.36	5.17	2.06M
March 19, 2026	5.26	5.41	5.41	5.45	5.23	1.07M
March 18, 2026	5.32	5.35	5.35	5.48	5.27	1.24M
March 17, 2026	5.31	5.39	5.39	5.53	5.31	1.18M
March 16, 2026	5.37	5.28	5.28	5.4	5.24	1.07M
March 13, 2026	5.3	5.32	5.32	5.4	5.19	1.35M
March 12, 2026	5.67	5.32	5.32	5.86	5.32	1.48M
March 11, 2026	5.74	5.7	5.7	5.83	5.61	1.39M
March 10, 2026	5.71	5.66	5.66	5.78	5.54	1.44M
March 09, 2026	5.76	5.67	5.67	5.77	5.51	1.66M