NASDAQ:CRSR | Historical Stock Price | Corsair Gaming, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-09-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.35$7.02$11.32$18.26$29.44$47.492020-09-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.22$36.221,259,300——
2020-12-30$36.89$36.891,742,300——
2020-12-29$35.52$35.523,808,700——
2020-12-28$38.96$38.963,740,100——
2020-12-24$36.35$36.351,810,700——
2020-12-23$38.83$38.832,180,500——
2020-12-22$40.95$40.954,373,000——
2020-12-21$41.60$41.603,834,400——
2020-12-18$38.70$38.705,324,900——
2020-12-17$39.76$39.763,161,500——
2020-12-16$37.47$37.472,367,800——
2020-12-15$35.16$35.161,571,900——
2020-12-14$35.91$35.912,452,700——
2020-12-11$33.26$33.262,082,000——
2020-12-10$34.87$34.871,523,600——
2020-12-09$35.50$35.502,548,200——
2020-12-08$37.10$37.102,487,100——
2020-12-07$37.67$37.672,589,200——
2020-12-04$35.68$35.683,080,800——
2020-12-03$36.30$36.303,375,000——
2020-12-02$34.60$34.607,975,700——
2020-12-01$40.23$40.235,407,400——
2020-11-30$37.98$37.988,156,600——
2020-11-27$38.77$38.775,483,600——
2020-11-25$42.80$42.808,352,400——
2020-11-24$51.26$51.263,999,600——
2020-11-23$45.32$45.323,546,300——
2020-11-20$40.33$40.332,788,000——
2020-11-19$37.90$37.903,674,600——
2020-11-18$35.09$35.093,065,500——
2020-11-17$32.10$32.101,868,000——
2020-11-16$30.26$30.262,294,200——
2020-11-13$29.18$29.181,219,800——
2020-11-12$28.35$28.351,261,500——
2020-11-11$29.14$29.141,953,800——
2020-11-10$27.99$27.993,161,600——
2020-11-09$26.32$26.322,186,300——
2020-11-06$27.08$27.081,318,600——
2020-11-05$27.78$27.782,018,900——
2020-11-04$26.58$26.583,828,400——
2020-11-03$24.99$24.993,147,300——
2020-11-02$22.97$22.971,691,300——
2020-10-30$24.04$24.042,507,000——
2020-10-29$24.80$24.801,660,100——
2020-10-28$25.08$25.083,035,700——
2020-10-27$25.79$25.792,524,500——
2020-10-26$24.48$24.481,942,900——
2020-10-23$24.67$24.672,201,900——
2020-10-22$24.02$24.023,446,400——
2020-10-21$24.64$24.644,177,000——
2020-10-20$22.97$22.979,009,900——
2020-10-19$20.06$20.064,007,000——
2020-10-16$19.20$19.201,611,300——
2020-10-15$18.41$18.41992,600——
2020-10-14$18.79$18.791,203,300——
2020-10-13$18.56$18.561,760,500——
2020-10-12$18.57$18.571,196,500——
2020-10-09$18.11$18.11862,300——
2020-10-08$18.37$18.37902,000——
2020-10-07$19.11$19.111,206,000——
2020-10-06$18.29$18.292,242,900——
2020-10-05$20.03$20.031,076,400——
2020-10-02$20.90$20.901,801,300——
2020-10-01$20.95$20.952,580,600——
2020-09-30$20.10$20.102,182,600——
2020-09-29$18.78$18.782,071,000——
2020-09-28$18.47$18.471,289,900——
2020-09-25$17.25$17.254,579,800——
2020-09-24$15.58$15.582,554,900——
2020-09-23$14.25$14.2512,759,300——