5 DAY PERFORMANCE
-36.65%
1 MONTH PERFORMANCE
-26.36%
3 MONTH PERFORMANCE
+2.53%
6 MONTH PERFORMANCE
-7.80%
YEAR-TO-DATE PERFORMANCE
-4.55%
1 YEAR PERFORMANCE
-37.42%
Corsair Gaming Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.96 | $9.24 (3.12%) | $9.43 | $8.93 | 2.02 M | $987.45 M |
| 06/18/2026 | $8.74 | $8.95 (2.4%) | $9.10 | $8.56 | 3.59 M | $956.46 M |
| 06/17/2026 | $8.44 | $8.48 (0.47%) | $8.87 | $8.33 | 2.46 M | $906.23 M |
| 06/16/2026 | $8.51 | $8.39 (-1.41%) | $8.65 | $8.17 | 2.10 M | $896.61 M |
| 06/15/2026 | $8.62 | $8.52 (-1.16%) | $8.75 | $8.43 | 2.55 M | $910.51 M |
| 06/12/2026 | $8.88 | $8.43 (-5.07%) | $8.95 | $8.32 | 1.76 M | $900.89 M |
| 06/11/2026 | $8.69 | $8.95 (2.99%) | $9.06 | $8.54 | 2.28 M | $956.46 M |
| 06/10/2026 | $8.26 | $8.63 (4.48%) | $8.73 | $8.26 | 2.21 M | $922.26 M |
| 06/09/2026 | $8.68 | $8.41 (-3.11%) | $8.89 | $8.05 | 2.27 M | $898.75 M |
| 06/08/2026 | $9.16 | $8.69 (-5.13%) | $9.21 | $8.65 | 2.37 M | $928.67 M |
| 06/05/2026 | $9.66 | $9.01 (-6.73%) | $9.69 | $9.00 | 3.39 M | $962.87 M |
| 06/04/2026 | $10.16 | $9.92 (-2.36%) | $10.28 | $9.71 | 3.33 M | $1.06 B |
| 06/03/2026 | $11.13 | $10.48 (-5.84%) | $11.29 | $10.35 | 3.08 M | $1.12 B |
| 06/02/2026 | $11.12 | $11.53 (3.69%) | $11.77 | $10.81 | 3.24 M | $1.23 B |
| 06/01/2026 | $10.33 | $11.48 (11.13%) | $11.53 | $10.00 | 7.60 M | $1.23 B |
| 05/29/2026 | $11.92 | $12.14 (1.85%) | $12.79 | $11.24 | 10.55 M | $1.30 B |
| 05/28/2026 | $11.09 | $11.95 (7.75%) | $13.10 | $10.58 | 26.17 M | $1.28 B |
| 05/27/2026 | $8.77 | $9.82 (11.97%) | $9.90 | $8.40 | 10.64 M | $1.05 B |
| 05/26/2026 | $7.79 | $8.09 (3.85%) | $8.30 | $7.55 | 3.48 M | $864.55 M |
| 05/22/2026 | $7.08 | $7.70 (8.76%) | $7.78 | $7.00 | 2.16 M | $822.88 M |
| 05/21/2026 | $6.83 | $6.93 (1.46%) | $7.01 | $6.68 | 919.80 K | $740.59 M |
| 05/20/2026 | $6.75 | $6.88 (1.93%) | $6.90 | $6.66 | 943.01 K | $735.24 M |
| 05/19/2026 | $6.81 | $6.71 (-1.47%) | $6.81 | $6.67 | 894.22 K | $717.08 M |
| 05/18/2026 | $6.75 | $6.88 (1.93%) | $6.91 | $6.68 | 1.01 M | $735.24 M |
| 05/15/2026 | $7.14 | $6.72 (-5.88%) | $7.16 | $6.70 | 1.63 M | $718.15 M |
| 05/14/2026 | $7.48 | $7.36 (-1.6%) | $7.51 | $7.36 | 1.11 M | $786.54 M |
| 05/13/2026 | $7.51 | $7.42 (-1.2%) | $7.59 | $7.23 | 1.85 M | $792.95 M |
| 05/12/2026 | $7.86 | $7.50 (-4.58%) | $7.88 | $7.38 | 1.31 M | $801.50 M |
| 05/11/2026 | $7.86 | $7.91 (0.64%) | $8.27 | $7.77 | 2.62 M | $845.32 M |
| 05/08/2026 | $7.41 | $7.88 (6.34%) | $8.25 | $6.98 | 3.99 M | $842.11 M |
| 05/07/2026 | $7.28 | $7.09 (-2.61%) | $7.44 | $7.02 | 2.07 M | $757.69 M |
| 05/06/2026 | $7.25 | $7.26 (0.14%) | $7.31 | $7.00 | 1.25 M | $775.85 M |
| 05/05/2026 | $6.89 | $7.12 (3.34%) | $7.18 | $6.68 | 1.03 M | $760.89 M |
| 05/04/2026 | $6.96 | $6.89 (-1.01%) | $7.10 | $6.80 | 854.72 K | $736.31 M |
| 05/01/2026 | $6.85 | $6.96 (1.61%) | $7.00 | $6.77 | 810.81 K | $743.79 M |
| 04/30/2026 | $6.85 | $6.79 (-0.88%) | $6.86 | $6.65 | 842.72 K | $725.63 M |
| 04/29/2026 | $6.70 | $6.82 (1.79%) | $6.86 | $6.58 | 838.20 K | $728.83 M |
| 04/28/2026 | $6.65 | $6.69 (0.6%) | $6.73 | $6.57 | 552.75 K | $714.94 M |
| 04/27/2026 | $6.58 | $6.73 (2.28%) | $6.84 | $6.50 | 794.60 K | $719.21 M |
| 04/24/2026 | $6.47 | $6.58 (1.7%) | $6.62 | $6.37 | 805.70 K | $703.18 M |
| 04/23/2026 | $6.41 | $6.39 (-0.31%) | $6.50 | $6.24 | 740.80 K | $682.88 M |
| 04/22/2026 | $6.59 | $6.47 (-1.82%) | $6.64 | $6.30 | 775.09 K | $691.43 M |
| 04/21/2026 | $6.52 | $6.52 (0%) | $6.67 | $6.47 | 692.63 K | $696.77 M |
| 04/20/2026 | $6.45 | $6.51 (0.93%) | $6.57 | $6.40 | 619.27 K | $695.70 M |
| 04/17/2026 | $6.53 | $6.48 (-0.77%) | $6.56 | $6.43 | 970.52 K | $692.50 M |
| 04/16/2026 | $6.22 | $6.39 (2.73%) | $6.44 | $6.13 | 1.13 M | $682.88 M |
| 04/15/2026 | $6.14 | $6.16 (0.33%) | $6.28 | $6.12 | 861.20 K | $658.30 M |
| 04/14/2026 | $6.08 | $6.13 (0.82%) | $6.14 | $5.97 | 833.45 K | $655.09 M |
| 04/13/2026 | $5.67 | $6.02 (6.17%) | $6.04 | $5.66 | 982.60 K | $643.34 M |
| 04/10/2026 | $5.67 | $5.69 (0.35%) | $5.77 | $5.63 | 694.75 K | $608.07 M |
| 04/09/2026 | $5.64 | $5.59 (-0.89%) | $5.68 | $5.54 | 920.72 K | $597.39 M |
| 04/08/2026 | $5.89 | $5.70 (-3.23%) | $5.96 | $5.66 | 1.15 M | $609.14 M |
| 04/07/2026 | $5.57 | $5.61 (0.72%) | $5.66 | $5.53 | 723.42 K | $599.52 M |
| 04/06/2026 | $5.63 | $5.65 (0.36%) | $5.69 | $5.50 | 691.23 K | $603.80 M |
| 04/02/2026 | $5.37 | $5.63 (4.84%) | $5.68 | $5.31 | 763.84 K | $601.66 M |
| 04/01/2026 | $5.59 | $5.55 (-0.72%) | $5.68 | $5.50 | 999.70 K | $593.11 M |
| 03/31/2026 | $5.41 | $5.55 (2.59%) | $5.58 | $5.36 | 1.04 M | $593.11 M |
| 03/30/2026 | $5.39 | $5.34 (-0.93%) | $5.41 | $5.17 | 1.41 M | $570.67 M |
| 03/27/2026 | $5.42 | $5.32 (-1.85%) | $5.45 | $5.24 | 781.20 K | $568.53 M |
| 03/26/2026 | $5.59 | $5.53 (-1.07%) | $5.81 | $5.47 | 1.07 M | $590.97 M |
| 03/25/2026 | $5.75 | $5.75 (0%) | $5.83 | $5.57 | 968.40 K | $614.49 M |
| 03/24/2026 | $5.46 | $5.70 (4.4%) | $5.73 | $5.45 | 2.38 M | $609.14 M |
| 03/23/2026 | $5.36 | $5.53 (3.17%) | $5.57 | $5.27 | 1.30 M | $590.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
