Corsair Gaming, Inc. (CRSR) NASDAQ

Currency In USD

CRSR Historical Return

If you invested $1000 in Corsair Gaming, Inc. (CRSR) since IPO date, it would be worth $863.35 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $463.73, while $1000 invested 1 year ago would be worth $1,878.29. This corresponds to total returns of -13.66%, -53.63%, 87.83%, respectively, with annualized returns of -2.36%, -14.24%, 87.83%.

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
November 12, 2026	12.4	12.28	12.28	12.6	12.15	890,829
November 11, 2026	12.73	12.73	12.73	13.46	12.51	1.39M
November 10, 2026	11.87	12.27	12.27	12.39	11.58	1.27M
November 09, 2026	11.9	12.17	12.17	12.49	11.9	1.28M
November 06, 2026	11.27	11.84	11.84	13.15	11.08	2.78M
November 05, 2026	12.99	12.8	12.8	13.25	12.43	3.47M
November 04, 2026	12.31	13.32	13.32	13.6	12.31	1.26M
November 03, 2026	12.29	12.31	12.31	12.43	11.85	1.24M
November 02, 2026	12.6	12.2	12.2	12.75	11.99	1.77M
October 30, 2026	13.28	12.6	12.6	13.28	12.07	1.54M
October 29, 2026	13.47	13.73	13.73	13.77	13.32	1.22M
October 28, 2026	13.89	13.5	13.5	13.89	13.22	1.07M
October 27, 2026	13.79	13.95	13.95	14.1	13.6	847,912
October 26, 2026	13.76	13.6	13.6	13.89	13.5	708,190
October 23, 2026	13.64	13.73	13.73	13.9	13.48	648,422
October 22, 2026	13.55	13.64	13.64	13.64	13.13	833,715
October 21, 2026	13.5	13.81	13.81	13.84	13.26	1M
October 20, 2026	12.87	13.18	13.18	13.27	12.73	1.11M
October 19, 2026	13.05	13.08	13.08	13.15	12.81	1.77M
October 16, 2026	13.14	12.79	12.79	13.45	12.63	1M
October 15, 2026	12.72	13.24	13.24	13.3	12.42	1.65M
October 14, 2026	13.8	13.18	13.18	13.86	12.97	1.5M
October 13, 2026	13.36	14.32	14.32	14.45	13.21	1.11M
October 12, 2026	13.67	13.55	13.55	13.73	13.33	842,642
October 09, 2026	13.21	13.63	13.63	13.68	13.06	881,018
October 08, 2026	13.35	13.09	13.09	13.56	12.91	1.16M
October 07, 2026	13.32	13.59	13.59	13.69	13.17	889,571
October 06, 2026	13.63	13.64	13.64	13.87	13.48	800,703
October 05, 2026	13.97	13.53	13.53	14.1	13.43	1.08M
October 02, 2026	14.06	13.79	13.79	14.42	13.77	1.29M
October 01, 2026	13.7	13.85	13.85	14.24	13.39	1.4M
September 30, 2026	13.58	13.5	13.5	13.72	13.38	1.03M
September 29, 2026	13.69	13.46	13.46	13.69	13.3	740,150
September 28, 2026	13.5	13.5	13.5	13.81	13.22	736,041
September 25, 2026	13.68	13.66	13.66	13.96	13.56	969,844
September 24, 2026	13.27	13.55	13.55	13.6	13.06	1.08M
September 23, 2026	13.57	13.52	13.52	13.83	13.4	1.32M
September 22, 2026	13.52	13.58	13.58	13.65	13.17	927,598
September 21, 2026	13.33	13.52	13.52	13.63	13.32	1.06M
September 18, 2026	13.62	13.38	13.38	13.67	13.1	1.49M
September 17, 2026	13.53	13.51	13.51	13.72	13.36	794,055
September 16, 2026	13.36	13.16	13.16	13.61	12.83	877,201
September 15, 2026	13.34	13.36	13.36	13.78	13.22	1.14M
September 11, 2026	12.68	13.54	13.54	13.63	12.68	1.23M
September 10, 2026	12.16	12.57	12.57	12.6	12.05	1.03M
September 09, 2026	12.39	12.33	12.33	12.59	12.2	857,975
September 08, 2026	12.72	12.26	12.26	12.79	12.22	1.16M
September 04, 2026	12.78	12.72	12.72	12.95	12.56	955,855
September 03, 2026	12.2	12.77	12.77	12.79	12.1	1.15M
September 02, 2026	11.78	12.1	12.1	12.14	11.74	1.07M
September 01, 2026	11.85	11.62	11.62	11.98	11.55	1.04M
August 31, 2026	12.01	12.15	12.15	12.29	11.87	1.26M
August 28, 2026	12	12	12	12.24	11.73	1.19M
August 27, 2026	12.07	11.98	11.98	12.18	11.68	1.14M
August 26, 2026	11.52	11.84	11.84	11.91	11.52	1.21M
August 25, 2026	11.1	11.84	11.84	11.86	11.02	1.67M
August 24, 2026	10.75	10.91	10.91	10.99	10.73	1.81M
August 21, 2026	11.07	10.93	10.93	11.1	10.77	1.19M
August 20, 2026	11.24	10.91	10.91	11.42	10.81	1.82M
August 19, 2026	11.34	11.35	11.35	11.43	10.95	1.76M