Corsair Gaming Stock Price History
| CRSR Stock | USD 7.24 0.22 3.13% |
Below is the normalized historical share price chart for Corsair Gaming extending back to September 23, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Corsair Gaming stands at 7.24, as last reported on the 4th of May, with the highest price reaching 7.36 and the lowest price hitting 7.13 during the day.
If you're considering investing in Corsair Stock, it is important to understand the factors that can impact its price. Corsair Gaming secures Sharpe Ratio (or Efficiency) of -0.0323, which signifies that the company had a -0.0323 % return per unit of risk over the last 3 months. Corsair Gaming exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Corsair Gaming's Mean Deviation of 3.67, risk adjusted performance of (0.06), and Standard Deviation of 5.83 to double-check the risk estimate we provide. At this time, Corsair Gaming's Common Stock Shares Outstanding is relatively stable compared to the past year. As of 05/04/2025, Stock Based Compensation is likely to grow to about 32.1 M, while Liabilities And Stockholders Equity is likely to drop slightly above 1.1 B. . As of 05/04/2025, Price To Sales Ratio is likely to drop to 0.50. In addition to that, Price Earnings Ratio is likely to drop to -8.49. Corsair Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 23rd of September 2020 | 200 Day MA 7.8143 | 50 Day MA 9.0042 | Beta 1.678 |
Sharpe Ratio = -0.0323
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CRSR |
Estimated Market Risk
| 5.92 actual daily | 53 53% of assets are less volatile |
Expected Return
| -0.19 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.03 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Corsair Gaming is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Corsair Gaming by adding Corsair Gaming to a well-diversified portfolio.
Price Book 1.2678 | Enterprise Value Ebitda 260.0588 | Price Sales 0.582 | Shares Float 45.2 M | Wall Street Target Price 12 |
Corsair Gaming Stock Price History Chart
There are several ways to analyze Corsair Stock price data. The simplest method is using a basic Corsair candlestick price chart, which shows Corsair Gaming price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 20, 2025 | 12.53 |
| Lowest Price | April 21, 2025 | 5.79 |
Corsair Gaming May 4, 2025 Stock Price Synopsis
Various analyses of Corsair Gaming's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Corsair Stock. It can be used to describe the percentage change in the price of Corsair Gaming from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Corsair Stock.| Corsair Gaming Price Daily Balance Of Power | 0.96 | |
| Corsair Gaming Price Rate Of Daily Change | 1.03 | |
| Corsair Gaming Price Action Indicator | 0.11 |
Corsair Gaming May 4, 2025 Stock Price Analysis
Corsair Stock Price History Data
The price series of Corsair Gaming for the period between Mon, Feb 3, 2025 and Sun, May 4, 2025 has a statistical range of 6.74 with a coefficient of variation of 21.93. The prices are distributed with arithmetic mean of 9.27. The median price for the last 90 days is 9.67.| Open | High | Low | Close | Volume | ||
05/04/2025 | 7.18 | 7.36 | 7.13 | 7.24 | ||
05/02/2025 | 7.18 | 7.36 | 7.13 | 7.24 | 549,228 | |
| 05/01/2025 | 7.19 | 7.30 | 7.02 | 7.02 | 707,472 | |
04/30/2025 | 7.12 | 7.17 | 6.98 | 7.08 | 842,856 | |
04/29/2025 | 7.40 | 7.50 | 7.26 | 7.41 | 660,505 | |
04/28/2025 | 7.44 | 7.68 | 7.28 | 7.43 | 757,302 | |
04/25/2025 | 7.00 | 7.47 | 6.89 | 7.44 | 738,290 | |
04/24/2025 | 6.64 | 7.11 | 6.49 | 7.10 | 930,909 | |
04/23/2025 | 6.41 | 6.95 | 6.39 | 6.60 | 2,475,654 | |
| 04/22/2025 | 5.90 | 6.12 | 5.77 | 6.03 | 1,109,865 | |
04/21/2025 | 5.87 | 5.88 | 5.64 | 5.79 | 1,127,987 | |
04/17/2025 | 6.04 | 6.13 | 5.83 | 6.03 | 1,056,911 | |
04/16/2025 | 6.19 | 6.27 | 5.88 | 6.03 | 1,087,289 | |
04/15/2025 | 6.31 | 6.59 | 6.25 | 6.31 | 1,207,432 | |
04/14/2025 | 6.54 | 6.70 | 6.26 | 6.33 | 1,594,626 | |
04/11/2025 | 6.12 | 6.25 | 5.92 | 6.19 | 1,153,643 | |
04/10/2025 | 6.62 | 6.72 | 6.06 | 6.16 | 1,228,756 | |
04/09/2025 | 6.01 | 7.10 | 5.80 | 7.02 | 1,823,806 | |
| 04/08/2025 | 6.98 | 6.98 | 5.89 | 6.08 | 1,444,958 | |
04/07/2025 | 6.36 | 7.15 | 6.11 | 6.58 | 1,649,157 | |
04/04/2025 | 6.91 | 7.06 | 6.15 | 6.77 | 1,482,075 | |
04/03/2025 | 8.26 | 8.39 | 7.35 | 7.37 | 956,261 | |
04/02/2025 | 8.63 | 9.05 | 8.55 | 8.95 | 470,552 | |
04/01/2025 | 8.82 | 8.97 | 8.53 | 8.85 | 680,194 | |
03/31/2025 | 8.86 | 8.99 | 8.60 | 8.86 | 774,204 | |
03/28/2025 | 9.62 | 9.67 | 9.10 | 9.11 | 595,200 | |
| 03/27/2025 | 9.80 | 9.93 | 9.64 | 9.67 | 616,388 | |
03/26/2025 | 10.06 | 10.41 | 9.85 | 9.96 | 511,228 | |
03/25/2025 | 10.16 | 10.16 | 9.86 | 10.04 | 831,497 | |
03/24/2025 | 10.23 | 10.23 | 9.93 | 10.08 | 884,784 | |
03/21/2025 | 9.77 | 10.09 | 9.57 | 10.07 | 1,460,330 | |
| 03/20/2025 | 10.10 | 10.33 | 9.90 | 9.94 | 623,802 | |
03/19/2025 | 10.08 | 10.48 | 9.94 | 10.27 | 743,567 | |
| 03/18/2025 | 10.20 | 10.26 | 9.97 | 10.02 | 656,379 | |
03/17/2025 | 10.52 | 10.60 | 10.17 | 10.30 | 887,037 | |
| 03/14/2025 | 10.11 | 10.59 | 10.04 | 10.52 | 891,143 | |
03/13/2025 | 10.83 | 10.84 | 9.90 | 9.97 | 840,292 | |
03/12/2025 | 11.14 | 11.42 | 10.69 | 10.86 | 1,172,325 | |
03/11/2025 | 10.83 | 11.07 | 10.59 | 10.90 | 1,108,792 | |
03/10/2025 | 10.84 | 11.04 | 10.51 | 10.83 | 1,080,780 | |
| 03/07/2025 | 10.92 | 11.27 | 10.63 | 11.22 | 922,182 | |
03/06/2025 | 11.12 | 11.62 | 11.02 | 11.07 | 842,123 | |
03/05/2025 | 11.11 | 11.53 | 10.99 | 11.46 | 743,981 | |
03/04/2025 | 10.75 | 11.38 | 10.65 | 11.02 | 1,210,072 | |
03/03/2025 | 11.79 | 12.00 | 10.84 | 10.97 | 1,129,083 | |
| 02/28/2025 | 11.20 | 11.98 | 11.11 | 11.74 | 1,399,129 | |
02/27/2025 | 12.20 | 12.35 | 11.37 | 11.39 | 1,348,674 | |
02/26/2025 | 11.48 | 12.04 | 11.43 | 12.03 | 1,326,470 | |
02/25/2025 | 11.68 | 11.89 | 11.27 | 11.39 | 828,654 | |
02/24/2025 | 11.82 | 11.92 | 11.42 | 11.61 | 1,185,982 | |
02/21/2025 | 12.62 | 13.02 | 11.66 | 11.82 | 1,483,941 | |
02/20/2025 | 12.26 | 12.56 | 12.22 | 12.53 | 1,117,683 | |
02/19/2025 | 12.08 | 12.70 | 11.94 | 12.51 | 1,265,911 | |
| 02/18/2025 | 12.57 | 12.80 | 12.11 | 12.23 | 1,724,410 | |
| 02/14/2025 | 12.57 | 12.60 | 12.08 | 12.42 | 1,830,134 | |
02/13/2025 | 10.07 | 12.60 | 10.07 | 12.51 | 5,445,300 | |
| 02/12/2025 | 9.75 | 10.22 | 9.54 | 9.94 | 1,594,344 | |
02/11/2025 | 9.75 | 10.22 | 9.72 | 9.95 | 1,478,038 | |
| 02/10/2025 | 9.47 | 9.75 | 9.33 | 9.75 | 1,555,190 | |
02/07/2025 | 9.66 | 9.66 | 8.95 | 9.25 | 1,331,244 | |
02/06/2025 | 9.63 | 9.89 | 9.48 | 9.61 | 1,315,851 |
About Corsair Gaming Stock history
Corsair Gaming investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Corsair is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Corsair Gaming will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Corsair Gaming stock prices may prove useful in developing a viable investing in Corsair Gaming
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 104.2 M | 105.4 M | |
| Net Loss | -70.1 M | -66.6 M |
Corsair Gaming Quarterly Net Working Capital |
|
Corsair Gaming Stock Technical Analysis
Corsair Gaming technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run FinTech Suite Now
FinTech SuiteUse AI to screen and filter profitable investment opportunities |
| All Next | Launch Module |
Corsair Gaming Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Corsair Gaming's price direction in advance. Along with the technical and fundamental analysis of Corsair Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Corsair to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.06) | |||
| Jensen Alpha | 0.047 | |||
| Total Risk Alpha | 0.1776 | |||
| Treynor Ratio | (0.1) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Corsair Stock Analysis
When running Corsair Gaming's price analysis, check to measure Corsair Gaming's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Corsair Gaming is operating at the current time. Most of Corsair Gaming's value examination focuses on studying past and present price action to predict the probability of Corsair Gaming's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Corsair Gaming's price. Additionally, you may evaluate how the addition of Corsair Gaming to your portfolios can decrease your overall portfolio volatility.