Corsair Gaming, Inc.
CRSRNASDAQTechnology● Active
$8.71
$-0.30(-3.33%)
Market Cap$930942220
P/E Ratio—
52W High$13.1
52W Low$4.48
Corsair Gaming, Inc.（CRSR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
crsr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$42.97
Jun 14, 2021
-79.5% from here
5-Year Low5Y
$4.48
Feb 12, 2026
+96.3% from low
IPO Priceadj.
$14.25
Sep 23, 2020
-38.3% since IPO
1 Year Ago
$9.51
Jun 9, 2025
-7.5% in 1Y
5 Years Ago
$31.83
Jun 8, 2021
-72.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CRSR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.16 | $9.21 | $8.83 | $8.85 | $8.85 | 1.1M | -3.38% |
| Jun 5, 2026 | $9.66 | $9.69 | $9.00 | $9.01 | $9.01 | 3.4M | -6.73% |
| Jun 4, 2026 | $10.16 | $10.28 | $9.71 | $9.92 | $9.92 | 3.3M | -2.36% |
| Jun 3, 2026 | $11.13 | $11.29 | $10.35 | $10.48 | $10.48 | 3.1M | -5.84% |
| Jun 2, 2026 | $11.12 | $11.77 | $10.81 | $11.53 | $11.53 | 3.2M | +3.69% |
| Jun 1, 2026 | $10.33 | $11.53 | $10.00 | $11.48 | $11.48 | 7.6M | +11.13% |
| May 29, 2026 | $11.92 | $12.79 | $11.24 | $12.14 | $12.14 | 10.5M | +1.85% |
| May 28, 2026 | $11.09 | $13.10 | $10.58 | $11.95 | $11.95 | 26.2M | +7.75% |
| May 27, 2026 | $8.77 | $9.90 | $8.40 | $9.82 | $9.82 | 10.6M | +11.97% |
| May 26, 2026 | $7.79 | $8.30 | $7.55 | $8.09 | $8.09 | 3.5M | +3.85% |
| May 22, 2026 | $7.08 | $7.78 | $7.00 | $7.70 | $7.70 | 2.2M | +8.76% |
| May 21, 2026 | $6.83 | $7.01 | $6.68 | $6.93 | $6.93 | 920K | +1.46% |
| May 20, 2026 | $6.75 | $6.90 | $6.66 | $6.88 | $6.88 | 943K | +1.93% |
| May 19, 2026 | $6.81 | $6.81 | $6.67 | $6.71 | $6.71 | 894K | -1.47% |
| May 18, 2026 | $6.75 | $6.91 | $6.68 | $6.88 | $6.88 | 1.0M | +1.93% |
| May 15, 2026 | $7.14 | $7.16 | $6.70 | $6.72 | $6.72 | 1.6M | -5.88% |
| May 14, 2026 | $7.48 | $7.51 | $7.36 | $7.36 | $7.36 | 1.1M | -1.60% |
| May 13, 2026 | $7.51 | $7.59 | $7.23 | $7.42 | $7.42 | 1.9M | -1.20% |
| May 12, 2026 | $7.86 | $7.88 | $7.38 | $7.50 | $7.50 | 1.3M | -4.58% |
| May 11, 2026 | $7.86 | $8.27 | $7.77 | $7.91 | $7.91 | 2.6M | +0.64% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CRSR
Jan 1 → Dec 31 · 6 years2026+47.5%$6.00 → $8.85
+47.5%
2025-10.3%$6.62 → $5.94
-10.3%
2024-52.9%$14.02 → $6.61
-52.9%
2023+2.8%$13.71 → $14.10
+2.8%
2022-35.8%$21.13 → $13.57
-35.8%
2021-34.1%$31.86 → $21.01
-34.1%
Best Year2026 · +47.5%
Worst Year2024 · -52.9%
Positive Years2 / 6
Avg Annual Return-13.8%
6Y Total Return-72.2%
6Y CAGR~-19.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in CRSR?
If you invested $1,000 in CRSR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$617
Total Return-38.3%
CAGR~-7.7% / yr
Profit$-383
Based on Sep 23, 2020 · $14.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Corsair Gaming, Inc.（CRSR）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CRSR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CRSR 历史股价FMP 日线复权 OHLCV