Corsair Gaming, Inc. (CRSR) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +30.1%
- 3M
- +67.3%
- YTD
- +48.7%
- 1Y
- -2.8%
- 3Y
- -20.3%
- 5Y
- -22.5%
Loading 10-year price history...
CRSR Historical Performance
CRSR Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +154.2%
- 2021 annual price return
- -39.5%
- 2022 annual price return
- -38.3%
- 2023 annual price return
- +2.8%
- 2024 annual price return
- -52.2%
- 2025 annual price return
- -14.9%
- 2026 annual price return
- -8.8%
CRSR Stock Price Trajectory (2020–2026)
As of June 21, 2026, Corsair Gaming, Inc. (CRSR) trades at $8.95, representing a -2.8% return over the past year. The stock has delivered a -72.0% total return over five years (-22.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $51.37 on November 24, 2020. From this peak, CRSR has corrected -82.6%, currently trading 30% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers LOGI (+27.4% 1Y), SMCI (-31.1% 1Y), and GPRO (-9.1% 1Y), CRSR has underperformed the peer group average. Compare CRSR vs LOGI →
CRSR Historical Price Data · from 2020
Rows 1–50 of 1,442| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 8.74 | 9.10 | 8.56 | 8.95 | 3.58M | +5.54% |
| 2026-06-17 | 8.44 | 8.87 | 8.34 | 8.48 | 2.44M | +1.07% |
| 2026-06-16 | 8.40 | 8.64 | 8.17 | 8.39 | 2.00M | -1.53% |
| 2026-06-15 | 8.64 | 8.75 | 8.43 | 8.52 | 2.52M | +1.07% |
| 2026-06-12 | 8.95 | 8.95 | 8.32 | 8.43 | 1.73M | -5.81% |
| 2026-06-11 | 8.69 | 9.06 | 8.54 | 8.95 | 2.27M | +3.71% |
| 2026-06-10 | 8.32 | 8.73 | 8.26 | 8.63 | 2.15M | +2.62% |
| 2026-06-09 | 8.68 | 8.89 | 8.05 | 8.41 | 2.25M | -3.22% |
| 2026-06-08 | 9.16 | 9.21 | 8.64 | 8.69 | 2.34M | -3.55% |
| 2026-06-05 | 9.69 | 9.69 | 9.00 | 9.01 | 3.34M | -9.17% |
| 2026-06-04 | 10.16 | 10.28 | 9.71 | 9.92 | 3.32M | -5.30% |
| 2026-06-03 | 11.13 | 11.29 | 10.35 | 10.47 | 2.99M | -9.15% |
| 2026-06-02 | 11.12 | 11.77 | 10.81 | 11.53 | 3.22M | +0.44% |
| 2026-06-01 | 10.31 | 11.53 | 10.00 | 11.48 | 7.58M | -5.44% |
| 2026-05-29 | 11.91 | 12.79 | 11.24 | 12.14 | 10.41M | +1.59% |
| 2026-05-28 | 11.07 | 13.09 | 10.58 | 11.95 | 25.64M | +21.69% |
| 2026-05-27 | 8.76 | 9.89 | 8.40 | 9.82 | 9.51M | +21.38% |
| 2026-05-26 | 7.81 | 8.29 | 7.55 | 8.09 | 2.97M | +5.06% |
| 2026-05-22 | 7.00 | 7.77 | 7.00 | 7.70 | 2.16M | +11.11% |
| 2026-05-21 | 6.83 | 7.00 | 6.68 | 6.93 | 917K | +0.73% |
| 2026-05-20 | 6.75 | 6.90 | 6.66 | 6.88 | 932K | +2.53% |
| 2026-05-19 | 6.80 | 6.81 | 6.67 | 6.71 | 804K | -2.47% |
| 2026-05-18 | 6.74 | 6.91 | 6.68 | 6.88 | 971K | +2.38% |
| 2026-05-15 | 7.10 | 7.16 | 6.70 | 6.72 | 1.61M | -8.70% |
| 2026-05-14 | 7.49 | 7.50 | 7.36 | 7.36 | 1.11M | -0.81% |
| 2026-05-13 | 7.51 | 7.59 | 7.23 | 7.42 | 1.84M | -1.07% |
| 2026-05-12 | 7.88 | 7.88 | 7.38 | 7.50 | 1.29M | -5.18% |
| 2026-05-11 | 7.86 | 8.27 | 7.77 | 7.91 | 2.61M | +0.38% |
| 2026-05-08 | 7.50 | 8.25 | 6.99 | 7.88 | 3.97M | +11.14% |
| 2026-05-07 | 7.28 | 7.44 | 7.02 | 7.09 | 1.94M | -2.34% |
| 2026-05-06 | 7.25 | 7.30 | 7.00 | 7.26 | 1.13M | +1.97% |
| 2026-05-05 | 6.89 | 7.17 | 6.68 | 7.12 | 878K | +3.34% |
| 2026-05-04 | 6.96 | 7.09 | 6.80 | 6.89 | 600K | -1.01% |
| 2026-05-01 | 6.87 | 7.00 | 6.78 | 6.96 | 810K | +2.50% |
| 2026-04-30 | 6.83 | 6.83 | 6.65 | 6.79 | 810K | -0.44% |
| 2026-04-29 | 6.70 | 6.86 | 6.58 | 6.82 | 824K | +1.94% |
| 2026-04-28 | 6.73 | 6.73 | 6.57 | 6.69 | 551K | -0.59% |
| 2026-04-27 | 6.58 | 6.83 | 6.58 | 6.73 | 763K | +2.28% |
| 2026-04-24 | 6.36 | 6.62 | 6.36 | 6.58 | 720K | +2.97% |
| 2026-04-23 | 6.41 | 6.46 | 6.24 | 6.39 | 609K | -1.24% |
| 2026-04-22 | 6.57 | 6.60 | 6.30 | 6.47 | 762K | -0.77% |
| 2026-04-21 | 6.58 | 6.67 | 6.47 | 6.52 | 673K | +0.15% |
| 2026-04-20 | 6.45 | 6.57 | 6.40 | 6.51 | 589K | +0.46% |
| 2026-04-17 | 6.53 | 6.55 | 6.43 | 6.48 | 941K | +1.41% |
| 2026-04-16 | 6.22 | 6.43 | 6.13 | 6.39 | 1.11M | +3.73% |
| 2026-04-15 | 6.16 | 6.28 | 6.12 | 6.16 | 844K | +0.49% |
| 2026-04-14 | 6.04 | 6.14 | 5.97 | 6.13 | 791K | +1.83% |
| 2026-04-13 | 5.66 | 6.03 | 5.66 | 6.02 | 968K | +5.80% |
| 2026-04-10 | 5.67 | 5.76 | 5.63 | 5.69 | 662K | +1.79% |
| 2026-04-09 | 5.64 | 5.68 | 5.54 | 5.59 | 912K | -1.93% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CRSR — Frequently Asked Questions
Quick answers to the most common questions about buying CRSR stock.
How has CRSR stock performed recently?
CRSR declined -2.8% over the past year, below its 5-year annualized CAGR of -22.5%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is CRSR's all-time high price?
Corsair Gaming, Inc. reached $51.37 on 2020-11-24. The 52-week high is $13.09. Current 1-year return of -2.8% places the stock further from historical peaks.
Where can I download CRSR historical price data?
This page provides CRSR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.