Get the Stockscreener App
11.04
0.06%
-0.0099
Corsair Gaming Inc Stock (CRSR) Price History
The historical daily chart and data for Corsair Gaming Inc stock (CRSR), show that the latest closing stock price as of May 15, 2024, is $11.04.
- Corsair Gaming Inc all-time high stock price is $51.37, occurred on November 24, 2020.
- The lowest Corsair Gaming Inc stock price recorded was $10.31 on May 08, 2024. Since then, Corsair Gaming Inc's stock price has risen over 7.08% to $11.04 now.
- The 52-week high stock price for CRSR is $20.70, representing a 87.50% increase from the current share price, occurred on May 30, 2023.
- The 52-week low stock price for CRSR is $10.31, indicating a -6.61% decrease from the current share price, occurred on May 08, 2024.
- The closing price of Corsair Gaming Inc (CRSR) stock in the beginning of 2023 was $22.00. The stock closed the year at $13.57, a loss of over -38.32% for the year.
The table below shows more information about CRSR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $11.24 | $11.04 | $0.20 | 105,881.0 | -0.09% |
| May 14, 2024 | $11.19 | $10.97 | $0.22 | 360,589.0 | +2.13% |
| May 13, 2024 | $11.14 | $10.82 | $0.32 | 442,968.0 | -0.09% |
| May 10, 2024 | $11.30 | $10.75 | $0.5511 | 677,591.0 | -0.09% |
| May 09, 2024 | $11.27 | $10.73 | $0.53 | 555,284.0 | +0.46% |
| May 08, 2024 | $11.15 | $10.31 | $0.84 | 902,162.0 | -8.25% |
| May 07, 2024 | $11.92 | $11.46 | $0.46 | 312,311.0 | +0.86% |
| May 06, 2024 | $11.90 | $11.64 | $0.255 | 247,589.0 | +0.43% |
| May 03, 2024 | $11.85 | $11.45 | $0.40 | 313,738.0 | +0.26% |
| May 02, 2024 | $11.69 | $11.26 | $0.43 | 445,126.0 | +2.84% |
| May 01, 2024 | $11.54 | $11.01 | $0.53 | 345,951.0 | +1.44% |
| Apr 30, 2024 | $11.26 | $11.00 | $0.26 | 257,172.0 | -1.51% |
| Apr 29, 2024 | $11.44 | $11.24 | $0.20 | 346,416.0 | -0.27% |
| Apr 26, 2024 | $11.34 | $11.17 | $0.17 | 288,010.0 | +1.53% |
| Apr 25, 2024 | $11.19 | $10.77 | $0.42 | 309,219.0 | +1.74% |
| Apr 24, 2024 | $11.10 | $10.85 | $0.25 | 218,147.0 | -0.64% |
| Apr 23, 2024 | $11.27 | $10.93 | $0.345 | 251,181.0 | +0.55% |
| Apr 22, 2024 | $10.97 | $10.59 | $0.38 | 306,985.0 | +2.15% |
| Apr 19, 2024 | $10.86 | $10.68 | $0.18 | 253,106.0 | -0.37% |
| Apr 18, 2024 | $11.10 | $10.72 | $0.38 | 375,164.0 | -1.47% |
| Apr 17, 2024 | $11.17 | $10.91 | $0.26 | 275,618.0 | -0.27% |
| Apr 16, 2024 | $11.15 | $10.92 | $0.23 | 261,982.0 | -2.14% |
Corsair Gaming Inc Stock (CRSR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Corsair Gaming Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRSR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Corsair Gaming Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Corsair Gaming Inc Stock (CRSR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $11.92 | $10.31 | $1.61 | 4,709,190.0 | -0.54% |
| Apr, 2024 | $12.47 | $10.59 | $1.88 | 6,109,501.0 | -10.05% |
| Mar, 2024 | $13.18 | $11.85 | $1.33 | 6,216,842.0 | -4.71% |
| Feb, 2024 | $14.12 | $12.22 | $1.90 | 8,835,425.0 | +1.73% |
| Jan, 2024 | $14.10 | $12.72 | $1.38 | 7,549,375.0 | -9.72% |
Corsair Gaming Inc Stock (CRSR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.07 | $12.65 | $2.42 | 9,204,792.0 | +9.22% |
| Nov, 2023 | $13.41 | $11.45 | $1.96 | 10,617,435.0 | +0.94% |
| Oct, 2023 | $14.64 | $12.62 | $2.02 | 7,600,696.0 | -11.98% |
| Sep, 2023 | $16.06 | $14.18 | $1.88 | 6,086,671.0 | -7.57% |
| Aug, 2023 | $18.82 | $14.56 | $4.26 | 9,868,115.0 | -14.94% |
| Jul, 2023 | $18.64 | $16.49 | $2.15 | 6,722,815.0 | +4.17% |
| Jun, 2023 | $20.10 | $16.77 | $3.33 | 9,856,196.0 | -10.04% |
| May, 2023 | $20.70 | $17.09 | $3.61 | 12,607,699.0 | +13.20% |
| Apr, 2023 | $18.54 | $16.83 | $1.71 | 4,950,851.0 | -5.07% |
| Mar, 2023 | $18.41 | $15.61 | $2.80 | 8,612,585.0 | +4.86% |
| Feb, 2023 | $18.76 | $14.79 | $3.97 | 12,149,123.0 | +11.25% |
| Jan, 2023 | $16.03 | $13.39 | $2.64 | 7,547,443.0 | +15.92% |
Corsair Gaming Inc Stock (CRSR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.70 | $12.96 | $4.74 | 10,758,841.0 | -19.56% |
| Nov, 2022 | $18.61 | $12.19 | $6.42 | 17,683,538.0 | +22.25% |
| Oct, 2022 | $14.12 | $10.96 | $3.16 | 10,289,123.0 | +21.59% |
| Sep, 2022 | $15.26 | $11.23 | $4.03 | 12,834,226.0 | -26.25% |
| Aug, 2022 | $18.04 | $13.74 | $4.30 | 14,482,519.0 | +9.15% |
| Jul, 2022 | $14.80 | $12.23 | $2.57 | 9,951,186.0 | +7.39% |
| Jun, 2022 | $16.71 | $12.91 | $3.80 | 13,471,685.0 | -18.19% |
| May, 2022 | $16.94 | $13.04 | $3.90 | 21,180,482.0 | +6.08% |
| Apr, 2022 | $22.19 | $14.63 | $7.56 | 14,747,920.0 | -28.50% |
| Mar, 2022 | $23.41 | $17.45 | $5.96 | 19,355,056.0 | -8.32% |
| Feb, 2022 | $23.98 | $18.40 | $5.58 | 39,379,323.0 | +18.12% |
| Jan, 2022 | $22.26 | $17.68 | $4.58 | 24,918,315.0 | -7.00% |
2.49%
4.08%
Cap:
|
Volume (24h):