Corsair Gaming, Inc. (CRSR) NASDAQ
6.39
-0.08(-1.24%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.39
-0.08(-1.24%)
Currency In USD
If you invested $1000 in Corsair Gaming, Inc. (CRSR) since IPO date, it would be worth $448.42 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $188.66, while $1000 invested 1 year ago would be worth $900. This corresponds to total returns of -55.16%, -81.13%, -10%, respectively, with annualized returns of -13.37%, -28.38%, -10%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2026 | 6.08 | 5.95 | 5.95 | 6.14 | 5.86 | 1.38M |
| March 05, 2026 | 6 | 6.24 | 6.24 | 6.29 | 5.93 | 3.28M |
| March 04, 2026 | 5.8 | 6.1 | 6.1 | 6.11 | 5.67 | 2.66M |
| March 03, 2026 | 5.56 | 5.77 | 5.77 | 5.79 | 5.31 | 1.62M |
| March 02, 2026 | 5.37 | 5.78 | 5.78 | 5.79 | 5.3 | 1.8M |
| February 27, 2026 | 5.63 | 5.49 | 5.49 | 5.68 | 5.41 | 1.48M |
| February 26, 2026 | 5.71 | 5.77 | 5.77 | 5.89 | 5.58 | 1.25M |
| February 25, 2026 | 5.5 | 5.69 | 5.69 | 5.77 | 5.46 | 1.64M |
| February 24, 2026 | 5.41 | 5.45 | 5.45 | 5.58 | 5.38 | 1.08M |
| February 23, 2026 | 5.52 | 5.4 | 5.4 | 5.68 | 5.35 | 1.53M |
| February 20, 2026 | 5.49 | 5.62 | 5.62 | 5.71 | 5.41 | 1.87M |
| February 19, 2026 | 5.52 | 5.58 | 5.58 | 5.61 | 5.21 | 3.04M |
| February 18, 2026 | 5.63 | 5.58 | 5.58 | 5.99 | 5.42 | 2.78M |
| February 17, 2026 | 6.73 | 5.56 | 5.56 | 6.74 | 5.54 | 7.21M |
| February 13, 2026 | 6.48 | 6.79 | 6.79 | 7.68 | 6.43 | 46.84M |
| February 12, 2026 | 5 | 4.58 | 4.58 | 5.07 | 4.48 | 7.98M |
| February 11, 2026 | 5.2 | 4.96 | 4.96 | 5.35 | 4.93 | 890,100 |
| February 10, 2026 | 5.19 | 5.17 | 5.17 | 5.38 | 5.14 | 946,200 |
| February 09, 2026 | 5.13 | 5.16 | 5.16 | 5.22 | 5.01 | 920,531 |
| February 06, 2026 | 4.82 | 5.17 | 5.17 | 5.26 | 4.76 | 1.29M |
| February 05, 2026 | 4.85 | 4.74 | 4.74 | 4.87 | 4.59 | 1.42M |
| February 04, 2026 | 5.04 | 4.91 | 4.91 | 5.17 | 4.85 | 1.24M |
| February 03, 2026 | 5.16 | 4.91 | 4.91 | 5.19 | 4.81 | 1.26M |
| February 02, 2026 | 5.06 | 5.14 | 5.14 | 5.29 | 5.05 | 842,015 |
| January 30, 2026 | 5.1 | 5.1 | 5.1 | 5.2 | 5.06 | 860,840 |
| January 29, 2026 | 5.16 | 5.15 | 5.15 | 5.2 | 5.01 | 895,704 |
| January 28, 2026 | 5.3 | 5.15 | 5.15 | 5.34 | 5.13 | 843,514 |