Corsair Gaming, Inc. (CRSR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CRSR Historical Return
If you invested $1000 in Corsair Gaming, Inc. (CRSR) since IPO date, it would be worth $664.56 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $306.87, while $1000 invested 1 year ago would be worth $983.39. This corresponds to total returns of -33.54%, -69.31%, -1.66%, respectively, with annualized returns of -6.8%, -21.03%, -1.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CRSR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 9.5 | 9.66 | 9.66 | 9.77 | 9.43 | 1.12M |
| July 09, 2026 | 9.06 | 9.55 | 9.55 | 9.64 | 8.99 | 1.28M |
| July 08, 2026 | 8.71 | 8.86 | 8.86 | 9.16 | 8.67 | 1.44M |
| July 07, 2026 | 8.96 | 8.89 | 8.89 | 9.07 | 8.3 | 1.73M |
| July 06, 2026 | 8.99 | 9.07 | 9.07 | 9.47 | 8.91 | 1.54M |
| July 02, 2026 | 9.46 | 8.9 | 8.9 | 9.57 | 8.74 | 1.22M |
| July 01, 2026 | 9.43 | 9.46 | 9.46 | 9.96 | 9.42 | 1.5M |
| June 30, 2026 | 9.25 | 9.67 | 9.67 | 9.69 | 9.08 | 2.05M |
| June 29, 2026 | 8.74 | 9.25 | 9.25 | 9.28 | 8.52 | 1.91M |
| June 26, 2026 | 8.58 | 8.61 | 8.61 | 8.65 | 8.2 | 3.45M |
| June 25, 2026 | 8.99 | 8.8 | 8.8 | 9.2 | 8.55 | 1.77M |
| June 24, 2026 | 8.71 | 8.66 | 8.66 | 8.85 | 8.42 | 2M |
| June 23, 2026 | 8.8 | 8.7 | 8.7 | 9.08 | 8.61 | 2.1M |
| June 22, 2026 | 8.96 | 9.24 | 9.24 | 9.43 | 8.93 | 2.01M |
| June 18, 2026 | 8.74 | 8.95 | 8.95 | 9.1 | 8.56 | 3.58M |
| June 17, 2026 | 8.44 | 8.48 | 8.48 | 8.87 | 8.33 | 2.46M |
| June 16, 2026 | 8.51 | 8.39 | 8.39 | 8.65 | 8.17 | 2.09M |
| June 15, 2026 | 8.62 | 8.52 | 8.52 | 8.75 | 8.43 | 2.55M |
| June 12, 2026 | 8.88 | 8.43 | 8.43 | 8.95 | 8.32 | 1.76M |
| June 11, 2026 | 8.69 | 8.95 | 8.95 | 9.06 | 8.54 | 2.27M |
| June 10, 2026 | 8.26 | 8.63 | 8.63 | 8.73 | 8.26 | 2.18M |
| June 09, 2026 | 8.68 | 8.41 | 8.41 | 8.89 | 8.05 | 2.27M |
| June 08, 2026 | 9.16 | 8.69 | 8.69 | 9.21 | 8.65 | 2.37M |
| June 05, 2026 | 9.66 | 9.01 | 9.01 | 9.69 | 9 | 3.38M |
| June 04, 2026 | 10.16 | 9.92 | 9.92 | 10.28 | 9.71 | 3.33M |
| June 03, 2026 | 11.13 | 10.48 | 10.48 | 11.29 | 10.35 | 2.99M |
| 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 |
AD
