BMV · CRSR · stock
Corsair Gaming, Inc. (CRSR) stock price history
Every BMV trading session of Corsair Gaming, Inc. from Jun 11, 2021 to Sep 25, 2026: 1,332 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRSR adjusted close, 2021 to 2026
- MX$741.86
- All time high, 2021
- MX$247.00
- 52 week high, MX$80.00 low
- 1,332
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
CRSR key facts
- Corsair Gaming, Inc. (CRSR) closed at MX$235.00 on Sep 25, 2026 on BMV.
- CRSR's all time high close is MX$741.86, set on Jun 15, 2021; its all time low close is MX$80.00 on Feb 12, 2026.
- CRSR's 52 week range is MX$80.00 to MX$247.00.
- CRSR returned +42.0% over the year to Sep 25, 2026 and -56.9% over five years.
- Since Jun 11, 2021 CRSR returned -64%, -17.4% a year compounded.
- CRSR's deepest drawdown was -89.2% from Jun 15, 2021 to Feb 12, 2026.
- DataCedar holds 1,332 daily sessions of CRSR history from Jun 11, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CRSR price chart, 2021 to 2026
CRSR returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +27.0% |
| 3 months | +67.9% |
| 6 months | +135.0% |
| Year to date | +95.8% |
| 1 year | +42.0% |
| 3 years | -2.1% |
| 5 years | -56.9% |
| 10 years | n/a |
| Since Jun 11, 2021 | -63.7% |
| Compound annual growth, 5.3 years | -17.4% |
CRSR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$741.86 on Jun 15, 2021
- All time low close
- MX$80.00 on Feb 12, 2026
- 52 week high
- MX$247.00 on Aug 7, 2026
- 52 week low
- MX$80.00 on Feb 12, 2026
- Deepest drawdown
- -89.2% from Jun 15, 2021 to Feb 12, 2026, not yet recovered
- Best single session
- +47.5% on Feb 13, 2026
- Worst single session
- -37.2% on Apr 16, 2025
- Volatility, 1 year annualised
- 90.8%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2025, -11%
- Worst calendar year
- 2024, -43%
CRSR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 11, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$120.00 | MX$247.00 | MX$80.00 | MX$235.00 | +95.8% | 17.4K | 184 |
| 2025 | MX$134.20 | MX$245.00 | MX$100.42 | MX$120.00 | -10.6% | 16.7K | 251 |
| 2024 | MX$236.59 | MX$236.59 | MX$113.80 | MX$134.20 | -43.3% | 36.5K | 251 |
| 2023 | MX$275.00 | MX$358.30 | MX$209.00 | MX$236.59 | -14.0% | 5.1K | 251 |
| 2022 | MX$451.00 | MX$480.00 | MX$229.00 | MX$275.00 | -39.0% | 23.7K | 252 |
| 2021 | MX$643.00 | MX$760.00 | MX$425.00 | MX$450.85 | n/a | 79.2K | 143 |
CRSR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$235.00 | +16.9% |
| August 2026 | MX$201.00 | +9.2% |
| July 2026 | MX$184.00 | +26.9% |
| June 2026 | MX$145.00 | -31.0% |
| May 2026 | MX$210.00 | +96.3% |
| April 2026 | MX$107.00 | +11.9% |
| March 2026 | MX$95.65 | -4.3% |
| February 2026 | MX$100.00 | +11.1% |
| January 2026 | MX$90.00 | -25.0% |
| December 2025 | MX$120.00 | +19.5% |
| November 2025 | MX$100.42 | -36.0% |
| October 2025 | MX$157.00 | -4.3% |
About the CRSR data
Daily bars. 1,332 sessions from Jun 11, 2021 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CRSR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
CRSR share price history
