Corsair Gaming, Inc. (CRSR) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
CRSR Historical Performance
Short-Term Returns
CRSR Stock Price Trajectory (2020–2026)
As of May 6, 2026, Corsair Gaming, Inc. (CRSR) trades at $7.26, representing a +5.5% return over the past year. The stock has delivered a -77.9% total return over five years (-26.0% 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 -85.9%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers LOGI (+35.2% 1Y), SMCI (+5.2% 1Y), and GPRO (+148.9% 1Y), CRSR has underperformed the peer group average. Compare CRSR vs LOGI →
CRSR Historical Price Data (2020–2026)
Showing 30 of 1,412 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 5.94 | 5.95 | 5.66 | 5.70 | 1.15M | +1.60% |
| 2026-04-07 | 5.59 | 5.66 | 5.53 | 5.61 | 708K | -0.71% |
| 2026-04-06 | 5.67 | 5.69 | 5.50 | 5.65 | 671K | +0.36% |
| 2026-04-02 | 5.37 | 5.68 | 5.37 | 5.63 | 761K | +1.44% |
| 2026-04-01 | 5.59 | 5.68 | 5.50 | 5.55 | 981K | +0.18% |
| 2026-03-31 | 5.41 | 5.58 | 5.36 | 5.54 | 1.03M | +3.75% |
| 2026-03-30 | 5.39 | 5.41 | 5.17 | 5.34 | 1.38M | +0.38% |
| 2026-03-27 | 5.42 | 5.45 | 5.24 | 5.32 | 760K | -3.80% |
| 2026-03-26 | 5.59 | 5.80 | 5.47 | 5.53 | 1.07M | -3.83% |
| 2026-03-25 | 5.75 | 5.83 | 5.57 | 5.75 | 953K | +0.88% |
See CRSR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CRSR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CRSR vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonCRSR — Frequently Asked Questions
Quick answers to the most common questions about buying CRSR stock.
How has CRSR stock performed recently?
CRSR returned +5.5% over the past year, beating its 5-year annualized CAGR of -26.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CRSR's all-time high price?
Corsair Gaming, Inc. reached $51.37 on 2020-11-24. The 52-week high is $10.29. Current 1-year return of +5.5% places the stock closer to 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.