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 $967.72 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $538.04, while $1000 invested 1 year ago would be worth $1,717.31. This corresponds to total returns of -3.23%, -46.2%, 71.73%, respectively, with annualized returns of -0.54%, -11.66%, 71.73%.

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
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
August 18, 2026	11.97	11.93	11.93	12.25	11.87	1.61M
August 17, 2026	12.74	12.24	12.24	12.8	11.82	2.12M
August 14, 2026	13.43	12.99	12.99	13.43	12.9	1.55M
August 13, 2026	12.88	13.45	13.45	13.95	12.8	2.19M
August 12, 2026	13.04	12.92	12.92	13.13	12.58	1.77M
August 11, 2026	13.71	12.83	12.83	13.71	12.57	3.41M
August 10, 2026	14.86	13.71	13.71	14.98	13.6	2.94M
August 07, 2026	12.68	14.35	14.35	14.58	11.78	9.51M
August 06, 2026	11.08	10.61	10.61	11.17	10.45	2.44M
August 05, 2026	11.3	11.2	11.2	11.44	10.84	2.36M
August 04, 2026	11.19	11.37	11.37	11.42	10.98	1.76M
August 03, 2026	10.78	10.8	10.8	11.17	10.63	1.98M
July 31, 2026	10.86	10.61	10.61	10.94	10.23	1.21M
July 30, 2026	10.45	10.63	10.63	10.73	10.2	1.18M
July 29, 2026	10.58	10.28	10.28	10.71	10.06	1.48M
July 28, 2026	10.27	10.74	10.74	10.9	9.92	1.89M
July 27, 2026	10.16	10.53	10.53	10.58	9.91	1.81M
July 24, 2026	10	9.85	9.85	10.09	9.72	990,953
July 23, 2026	10.7	10.08	10.08	10.74	10	1.55M
July 22, 2026	10.34	10.6	10.6	10.97	10.3	2.36M
July 21, 2026	9.62	9.88	9.88	9.99	9.62	1.26M
July 20, 2026	9.93	9.45	9.45	9.93	9.24	1.23M
July 17, 2026	9.09	9.75	9.75	9.93	9.02	1.56M
July 16, 2026	9.3	9.36	9.36	9.58	9.1	1.21M
July 15, 2026	9.72	9.48	9.48	9.83	9.1	1.43M
July 14, 2026	9.55	9.65	9.65	9.81	9.51	1.07M
July 13, 2026	9.5	9.47	9.47	9.57	9.25	1.01M
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