Corsair Gaming, Inc. (CRSR) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -13.2%
- 3M
- +11.6%
- YTD
- +96.7%
- 1Y
- +88.5%
- 3Y
- -2.9%
- 5Y
- -14.5%
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
- +126.4%
CRSR Stock Price Trajectory (2020–2026)
As of November 7, 2026, Corsair Gaming, Inc. (CRSR) trades at $11.84, representing a +88.5% return over the past year. The stock has delivered a -54.2% total return over five years (-14.5% 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 -77.0%, currently trading 29% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers LOGI (-19.4% 1Y), SMCI (-28.7% 1Y), and GPRO (-47.0% 1Y), CRSR has outperformed the peer group average. Compare CRSR vs LOGI →
CRSR Historical Price Data · from 2020
Rows 1–50 of 1,539| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 11.10 | 13.15 | 11.08 | 11.84 | 2.79M | -7.50% |
| 2026-11-05 | 13.00 | 13.25 | 12.43 | 12.80 | 3.51M | -3.90% |
| 2026-11-04 | 12.31 | 13.60 | 12.31 | 13.32 | 1.61M | +8.20% |
| 2026-11-03 | 12.34 | 12.43 | 11.85 | 12.31 | 1.47M | +0.90% |
| 2026-11-02 | 12.60 | 12.74 | 11.99 | 12.20 | 1.95M | -3.17% |
| 2026-10-30 | 13.28 | 13.28 | 12.07 | 12.60 | 1.54M | -8.23% |
| 2026-10-29 | 13.47 | 13.77 | 13.32 | 13.73 | 1.22M | +1.70% |
| 2026-10-28 | 13.89 | 13.89 | 13.22 | 13.50 | 1.07M | -3.23% |
| 2026-10-27 | 13.79 | 14.10 | 13.60 | 13.95 | 852K | +2.57% |
| 2026-10-26 | 13.76 | 13.89 | 13.50 | 13.60 | 708K | -0.95% |
| 2026-10-23 | 13.64 | 13.90 | 13.48 | 13.73 | 649K | +0.66% |
| 2026-10-22 | 13.55 | 13.64 | 13.13 | 13.64 | 834K | -1.23% |
| 2026-10-21 | 13.50 | 13.84 | 13.26 | 13.81 | 1.00M | +4.78% |
| 2026-10-20 | 12.87 | 13.27 | 12.73 | 13.18 | 1.11M | +0.76% |
| 2026-10-19 | 13.05 | 13.15 | 12.81 | 13.08 | 1.77M | +2.27% |
| 2026-10-16 | 13.14 | 13.45 | 12.63 | 12.79 | 1.00M | -3.40% |
| 2026-10-15 | 12.72 | 13.30 | 12.42 | 13.24 | 1.65M | +0.46% |
| 2026-10-14 | 13.80 | 13.86 | 12.97 | 13.18 | 1.51M | -7.96% |
| 2026-10-13 | 13.36 | 14.45 | 13.21 | 14.32 | 1.12M | +5.68% |
| 2026-10-12 | 13.67 | 13.73 | 13.33 | 13.55 | 843K | -0.59% |
| 2026-10-09 | 13.21 | 13.68 | 13.06 | 13.63 | 881K | +4.13% |
| 2026-10-08 | 13.35 | 13.56 | 12.91 | 13.09 | 1.16M | -3.68% |
| 2026-10-07 | 13.32 | 13.69 | 13.17 | 13.59 | 890K | -0.37% |
| 2026-10-06 | 13.63 | 13.87 | 13.48 | 13.64 | 806K | +0.81% |
| 2026-10-05 | 13.97 | 14.10 | 13.43 | 13.53 | 1.08M | -1.89% |
| 2026-10-02 | 14.06 | 14.42 | 13.77 | 13.79 | 1.29M | -0.43% |
| 2026-10-01 | 13.70 | 14.24 | 13.39 | 13.85 | 1.40M | +2.59% |
| 2026-09-30 | 13.58 | 13.72 | 13.38 | 13.50 | 1.03M | +0.30% |
| 2026-09-29 | 13.69 | 13.69 | 13.30 | 13.46 | 741K | -0.30% |
| 2026-09-28 | 13.50 | 13.81 | 13.22 | 13.50 | 738K | -1.17% |
| 2026-09-25 | 13.68 | 13.96 | 13.56 | 13.66 | 970K | +0.81% |
| 2026-09-24 | 13.27 | 13.60 | 13.06 | 13.55 | 1.08M | +0.22% |
| 2026-09-23 | 13.57 | 13.83 | 13.40 | 13.52 | 1.32M | -0.44% |
| 2026-09-22 | 13.52 | 13.65 | 13.17 | 13.58 | 928K | +0.44% |
| 2026-09-21 | 13.69 | 13.84 | 13.28 | 13.52 | 1.06M | +1.05% |
| 2026-09-18 | 13.62 | 13.67 | 13.10 | 13.38 | 1.49M | -0.96% |
| 2026-09-17 | 13.53 | 13.72 | 13.36 | 13.51 | 795K | +2.66% |
| 2026-09-16 | 13.36 | 13.61 | 12.83 | 13.16 | 878K | -1.50% |
| 2026-09-15 | 13.34 | 13.78 | 13.22 | 13.36 | 1.14M | +2.53% |
| 2026-09-14 | 12.97 | 13.19 | 12.67 | 13.03 | 1.35M | -3.77% |
| 2026-09-11 | 12.68 | 13.63 | 12.68 | 13.54 | 1.23M | +7.72% |
| 2026-09-10 | 12.16 | 12.60 | 12.05 | 12.57 | 1.03M | +1.95% |
| 2026-09-09 | 12.39 | 12.59 | 12.20 | 12.33 | 858K | +0.57% |
| 2026-09-08 | 12.72 | 12.79 | 12.22 | 12.26 | 1.16M | -3.62% |
| 2026-09-04 | 12.78 | 12.95 | 12.56 | 12.72 | 956K | -0.39% |
| 2026-09-03 | 12.20 | 12.79 | 12.10 | 12.77 | 1.15M | +5.54% |
| 2026-09-02 | 11.78 | 12.14 | 11.74 | 12.10 | 1.07M | +4.13% |
| 2026-09-01 | 11.85 | 11.98 | 11.55 | 11.62 | 1.04M | -4.36% |
| 2026-08-31 | 12.01 | 12.29 | 11.87 | 12.15 | 1.27M | +1.25% |
| 2026-08-28 | 12.00 | 12.24 | 11.73 | 12.00 | 1.19M | +0.17% |
CRSR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +88.5% over the past year, beating its 5-year annualized CAGR of -14.5%. 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 $14.98. Current 1-year return of +88.5% 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.