Corsair Gaming (CRSR) Price: 11.78

Corsair Gaming, Inc. (CRSR)

11.78 -0.50 (-4.07%) USD | NASDAQ | Nov 13, 16:00

11.78 0.00 (0.00%) After-Hours: 19:59

Price Chart

Historical Price Data

View and export this data back to 2020. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	12.24	12.24	11.59	11.78	1.027M
Nov 12, 2026	12.40	12.60	12.14	12.28	890999.0
Nov 11, 2026	12.73	13.44	12.51	12.73	1.410M
Nov 10, 2026	11.87	12.40	11.58	12.27	1.275M
Nov 09, 2026	11.90	12.48	11.90	12.16	1.286M
Nov 06, 2026	11.10	13.15	11.08	11.84	2.788M
Nov 05, 2026	13.00	13.25	12.43	12.80	3.505M
Nov 04, 2026	12.31	13.60	12.31	13.32	1.607M
Nov 03, 2026	12.34	12.43	11.85	12.31	1.472M
Nov 02, 2026	12.60	12.74	11.99	12.20	1.945M
Oct 30, 2026	13.28	13.28	12.06	12.60	1.540M
Oct 29, 2026	13.47	13.77	13.32	13.73	1.219M
Oct 28, 2026	13.89	13.89	13.22	13.50	1.074M
Oct 27, 2026	13.79	14.10	13.60	13.95	851581.0
Oct 26, 2026	13.76	13.89	13.50	13.60	708215.0
Oct 23, 2026	13.64	13.90	13.48	13.73	648866.0
Oct 22, 2026	13.55	13.64	13.13	13.64	833780.0
Oct 21, 2026	13.50	13.84	13.26	13.81	1.005M
Oct 20, 2026	12.87	13.27	12.73	13.18	1.114M
Oct 19, 2026	13.05	13.15	12.81	13.08	1.769M
Oct 16, 2026	13.14	13.45	12.63	12.79	1.002M
Oct 15, 2026	12.72	13.30	12.42	13.24	1.653M
Oct 14, 2026	13.80	13.86	12.97	13.18	1.505M
Oct 13, 2026	13.36	14.45	13.21	14.32	1.116M
Oct 12, 2026	13.67	13.73	13.33	13.55	842898.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks