NASDAQ · CRSR

Corsair Gaming, Inc.

Technology · Computer Hardware

$13.73

Up+$0.23 (+1.70%)

Updated Oct 30, 2026, 3:30 AM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CRSR

CRSR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 29, 2026

Daily close

View OHLC price history

CRSR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 29, 2026	$13.47	$13.77	$13.32	$13.73	1.22M
Oct 28, 2026	$13.89	$13.89	$13.215	$13.50	1.07M
Oct 27, 2026	$13.79	$14.0995	$13.60	$13.95	851.58K
Oct 26, 2026	$13.76	$13.89	$13.50	$13.60	708.22K
Oct 23, 2026	$13.64	$13.895	$13.48	$13.73	648.87K
Oct 22, 2026	$13.55	$13.64	$13.13	$13.64	833.78K
Oct 21, 2026	$13.50	$13.84	$13.26	$13.81	1M
Oct 20, 2026	$12.87	$13.27	$12.73	$13.18	1.11M
Oct 19, 2026	$13.05	$13.15	$12.81	$13.08	1.77M
Oct 16, 2026	$13.14	$13.45	$12.6336	$12.79	1M
Oct 15, 2026	$12.72	$13.295	$12.424	$13.24	1.65M
Oct 14, 2026	$13.80	$13.86	$12.9653	$13.18	1.51M
Oct 13, 2026	$13.36	$14.45	$13.21	$14.32	1.12M
Oct 12, 2026	$13.67	$13.7297	$13.33	$13.55	842.9K
Oct 9, 2026	$13.21	$13.68	$13.06	$13.63	881.04K
Oct 8, 2026	$13.35	$13.56	$12.91	$13.09	1.16M
Oct 7, 2026	$13.32	$13.685	$13.17	$13.59	889.95K
Oct 6, 2026	$13.63	$13.87	$13.4807	$13.64	806.23K
Oct 5, 2026	$13.965	$14.10	$13.43	$13.53	1.08M
Oct 2, 2026	$14.06	$14.42	$13.77	$13.79	1.29M
Oct 1, 2026	$13.70	$14.24	$13.385	$13.85	1.4M