Loading live market data…

Corsair Gaming, Inc.

NASDAQ:CRSR

$9.48 USD

-$0.17 (-1.76%)

Volume
1.43M
Average Volume
2.52M
Market Capitalization
$1.01B
P/E Ratio
104.98
Dividend Yield
0.00%
Price Target
$8.00
Year High
$13.10
Year Low
$4.48
Day High
—
Day Low
—
Payout Ratio
$0.03
Current Ratio
$1.74
Date Opening Price Closing Price %Chg Volume
2026-07-15 $9.72 $9.48 -2.47% 1.43M
2026-07-14 $9.55 $9.65 1.05% 1.07M
2026-07-13 $9.50 $9.47 -0.32% 1.02M
2026-07-10 $9.50 $9.66 1.68% 1.12M
2026-07-09 $9.06 $9.55 5.41% 1.28M
2026-07-08 $8.71 $8.86 1.72% 1.44M
2026-07-07 $8.96 $8.89 -0.78% 1.73M
2026-07-06 $8.99 $9.07 0.89% 1.54M
2026-07-02 $9.46 $8.90 -5.92% 1.22M
2026-07-01 $9.43 $9.46 0.32% 1.5M
2026-06-30 $9.25 $9.67 4.54% 2.06M
2026-06-29 $8.74 $9.25 5.84% 1.91M
2026-06-26 $8.58 $8.61 0.35% 3.46M
2026-06-25 $8.99 $8.80 -2.11% 1.77M
2026-06-24 $8.71 $8.66 -0.57% 2.01M
2026-06-23 $8.80 $8.70 -1.14% 2.1M
2026-06-22 $8.96 $9.24 3.12% 2.02M
2026-06-18 $8.74 $8.95 2.40% 3.59M
2026-06-17 $8.44 $8.48 0.47% 2.46M
2026-06-16 $8.51 $8.39 -1.41% 2.1M
2026-06-15 $8.62 $8.52 -1.16% 2.55M
2026-06-12 $8.88 $8.43 -5.07% 1.76M
2026-06-11 $8.69 $8.95 2.99% 2.28M
2026-06-10 $8.26 $8.63 4.48% 2.21M
2026-06-09 $8.68 $8.41 -3.11% 2.27M
2026-06-08 $9.16 $8.69 -5.13% 2.37M
2026-06-05 $9.66 $9.01 -6.73% 3.39M
2026-06-04 $10.16 $9.92 -2.36% 3.33M
2026-06-03 $11.13 $10.48 -5.84% 3.08M
2026-06-02 $11.12 $11.53 3.69% 3.24M
2026-06-01 $10.33 $11.48 11.13% 7.6M
2026-05-29 $11.92 $12.14 1.85% 10.55M
2026-05-28 $11.09 $11.95 7.75% 26.16M
2026-05-27 $8.77 $9.82 11.97% 10.64M
2026-05-26 $7.79 $8.09 3.85% 3.48M
2026-05-22 $7.08 $7.70 8.76% 2.16M
2026-05-21 $6.83 $6.93 1.46% 919.8K
2026-05-20 $6.75 $6.88 1.93% 943.01K
2026-05-19 $6.81 $6.71 -1.47% 894.22K
2026-05-18 $6.75 $6.88 1.93% 1.01M
2026-05-15 $7.14 $6.72 -5.88% 1.63M
2026-05-14 $7.48 $7.36 -1.60% 1.11M
2026-05-13 $7.51 $7.42 -1.20% 1.85M
2026-05-12 $7.86 $7.50 -4.58% 1.31M
2026-05-11 $7.86 $7.91 0.64% 2.62M
2026-05-08 $7.41 $7.88 6.34% 3.99M
2026-05-07 $7.28 $7.09 -2.61% 2.07M
2026-05-06 $7.25 $7.26 0.14% 1.25M
2026-05-05 $6.89 $7.12 3.34% 1.03M
2026-05-04 $6.96 $6.89 -1.01% 854.72K
2026-05-01 $6.85 $6.96 1.61% 810.81K
2026-04-30 $6.85 $6.79 -0.88% 842.72K
2026-04-29 $6.70 $6.82 1.79% 838.2K
2026-04-28 $6.65 $6.69 0.60% 552.75K
2026-04-27 $6.58 $6.73 2.28% 794.6K
2026-04-24 $6.47 $6.58 1.70% 805.7K
2026-04-23 $6.41 $6.39 -0.31% 740.8K
2026-04-22 $6.59 $6.47 -1.82% 775.09K
2026-04-21 $6.52 $6.52 0.00% 692.63K
2026-04-20 $6.45 $6.51 0.93% 619.27K
2026-04-17 $6.53 $6.48 -0.77% 970.52K
2026-04-16 $6.22 $6.39 2.73% 1.13M
2026-04-15 $6.14 $6.16 0.33% 861.2K
2026-04-14 $6.08 $6.13 0.82% 833.44K
2026-04-13 $5.67 $6.02 6.17% 982.6K
2026-04-10 $5.67 $5.69 0.35% 694.75K
2026-04-09 $5.64 $5.59 -0.89% 920.72K
2026-04-08 $5.89 $5.70 -3.23% 1.15M
2026-04-07 $5.57 $5.61 0.72% 723.42K
2026-04-06 $5.63 $5.65 0.36% 691.22K
2026-04-02 $5.37 $5.63 4.84% 763.84K
2026-04-01 $5.59 $5.55 -0.72% 999.7K
2026-03-31 $5.41 $5.55 2.59% 1.04M
2026-03-30 $5.39 $5.34 -0.93% 1.41M
2026-03-27 $5.42 $5.32 -1.85% 781.2K
2026-03-26 $5.59 $5.53 -1.07% 1.07M
2026-03-25 $5.75 $5.75 0.00% 968.4K
2026-03-24 $5.46 $5.70 4.40% 2.38M
2026-03-23 $5.36 $5.53 3.17% 1.3M
2026-03-20 $5.36 $5.20 -2.99% 2.07M
2026-03-19 $5.26 $5.41 2.85% 1.09M
2026-03-18 $5.32 $5.35 0.56% 1.25M
2026-03-17 $5.31 $5.39 1.51% 1.18M
2026-03-16 $5.37 $5.28 -1.68% 1.07M
2026-03-13 $5.30 $5.32 0.38% 1.36M
2026-03-12 $5.67 $5.32 -6.17% 1.48M
2026-03-11 $5.74 $5.70 -0.70% 1.39M
2026-03-10 $5.71 $5.66 -0.88% 1.45M
2026-03-09 $5.76 $5.67 -1.56% 1.68M
2026-03-06 $6.08 $5.95 -2.14% 1.38M