5 DAY PERFORMANCE
-32.53%
1 MONTH PERFORMANCE
-39.49%
3 MONTH PERFORMANCE
+4.27%
6 MONTH PERFORMANCE
+20.54%
YEAR-TO-DATE PERFORMANCE
+14.52%
1 YEAR PERFORMANCE
-40.06%
Corsair Gaming, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.14 | $10.86 (-2.51%) | $11.42 | $10.69 | 1.17 M | $1.14 B |
| 03/11/2025 | $10.83 | $10.90 (0.65%) | $11.07 | $10.59 | 1.11 M | $1.14 B |
| 03/10/2025 | $10.84 | $10.83 (-0.09%) | $11.04 | $10.51 | 1.08 M | $1.13 B |
| 03/07/2025 | $10.92 | $11.22 (2.75%) | $11.27 | $10.63 | 922,348 | $1.18 B |
| 03/06/2025 | $11.12 | $11.07 (-0.45%) | $11.62 | $11.02 | 862,300 | $1.16 B |
| 03/05/2025 | $11.11 | $11.46 (3.15%) | $11.53 | $10.99 | 744,500 | $1.20 B |
| 03/04/2025 | $10.75 | $11.02 (2.51%) | $11.38 | $10.65 | 1.21 M | $1.15 B |
| 03/03/2025 | $11.79 | $10.97 (-6.96%) | $12.00 | $10.84 | 1.15 M | $1.15 B |
| 02/28/2025 | $11.20 | $11.74 (4.82%) | $11.98 | $11.11 | 1.40 M | $1.23 B |
| 02/27/2025 | $12.20 | $11.39 (-6.64%) | $12.35 | $11.37 | 1.35 M | $1.19 B |
| 02/26/2025 | $11.48 | $12.03 (4.79%) | $12.04 | $11.43 | 1.33 M | $1.26 B |
| 02/25/2025 | $11.68 | $11.39 (-2.48%) | $11.89 | $11.27 | 828,813 | $1.19 B |
| 02/24/2025 | $11.82 | $11.61 (-1.78%) | $11.92 | $11.42 | 1.19 M | $1.22 B |
| 02/21/2025 | $12.62 | $11.82 (-6.34%) | $13.02 | $11.66 | 1.48 M | $1.24 B |
| 02/20/2025 | $12.26 | $12.53 (2.2%) | $12.56 | $12.22 | 1.12 M | $1.31 B |
| 02/19/2025 | $12.08 | $12.51 (3.56%) | $12.70 | $11.94 | 1.27 M | $1.31 B |
| 02/18/2025 | $12.57 | $12.23 (-2.7%) | $12.80 | $12.11 | 1.72 M | $1.28 B |
| 02/14/2025 | $12.57 | $12.42 (-1.19%) | $12.60 | $12.08 | 1.83 M | $1.30 B |
| 02/13/2025 | $10.07 | $12.51 (24.23%) | $12.60 | $10.07 | 5.45 M | $1.31 B |
| 02/12/2025 | $9.75 | $9.94 (1.95%) | $10.22 | $9.54 | 1.60 M | $1.04 B |
| 02/11/2025 | $9.75 | $9.95 (2.05%) | $10.22 | $9.72 | 1.48 M | $1.04 B |
| 02/10/2025 | $9.47 | $9.75 (2.96%) | $9.75 | $9.33 | 1.56 M | $1.02 B |
| 02/07/2025 | $9.66 | $9.25 (-4.24%) | $9.66 | $8.95 | 1.33 M | $965.67 M |
| 02/06/2025 | $9.63 | $9.61 (-0.21%) | $9.89 | $9.48 | 1.32 M | $1.00 B |
| 02/05/2025 | $9.58 | $9.63 (0.52%) | $9.92 | $9.57 | 815,096 | $1.01 B |
| 02/04/2025 | $9.15 | $9.51 (3.93%) | $9.54 | $9.11 | 770,716 | $992.82 M |
| 02/03/2025 | $8.81 | $9.11 (3.41%) | $9.18 | $8.68 | 1.11 M | $951.06 M |
| 01/31/2025 | $9.22 | $9.16 (-0.65%) | $9.68 | $9.09 | 999,500 | $956.28 M |
| 01/30/2025 | $9.42 | $9.29 (-1.38%) | $9.49 | $9.13 | 773,400 | $969.85 M |
| 01/29/2025 | $8.99 | $9.34 (3.89%) | $9.47 | $8.93 | 1.23 M | $975.07 M |
| 01/28/2025 | $8.80 | $8.88 (0.91%) | $9.01 | $8.44 | 1.50 M | $927.05 M |
| 01/27/2025 | $8.84 | $8.77 (-0.79%) | $9.04 | $8.62 | 663,451 | $915.56 M |
| 01/24/2025 | $9.47 | $9.15 (-3.38%) | $9.63 | $8.90 | 1.36 M | $955.23 M |
| 01/23/2025 | $8.81 | $9.35 (6.13%) | $9.64 | $8.66 | 1.84 M | $976.11 M |
| 01/22/2025 | $8.77 | $8.93 (1.82%) | $9.31 | $8.67 | 1.17 M | $932.27 M |
| 01/21/2025 | $8.35 | $8.74 (4.67%) | $8.84 | $8.17 | 958,700 | $912.43 M |
| 01/17/2025 | $8.09 | $8.32 (2.84%) | $8.34 | $7.98 | 887,365 | $868.58 M |
| 01/16/2025 | $8.25 | $7.97 (-3.39%) | $8.34 | $7.93 | 1.37 M | $832.04 M |
| 01/15/2025 | $7.84 | $8.23 (4.97%) | $8.24 | $7.80 | 1.07 M | $859.19 M |
| 01/14/2025 | $7.54 | $7.64 (1.33%) | $7.79 | $7.52 | 529,159 | $797.59 M |
| 01/13/2025 | $7.45 | $7.46 (0.13%) | $7.53 | $7.19 | 673,900 | $778.80 M |
| 01/10/2025 | $7.43 | $7.58 (2.02%) | $7.61 | $7.24 | 600,394 | $791.33 M |
| 01/08/2025 | $7.52 | $7.54 (0.27%) | $7.56 | $7.15 | 467,300 | $787.15 M |
| 01/07/2025 | $7.59 | $7.68 (1.19%) | $7.95 | $7.50 | 676,151 | $801.77 M |
| 01/06/2025 | $7.22 | $7.57 (4.85%) | $7.58 | $7.20 | 549,433 | $790.29 M |
| 01/03/2025 | $7.02 | $7.09 (1%) | $7.13 | $6.92 | 428,413 | $740.17 M |
| 01/02/2025 | $6.62 | $6.98 (5.44%) | $7.05 | $6.61 | 587,491 | $728.69 M |
| 12/31/2024 | $6.63 | $6.61 (-0.3%) | $6.70 | $6.44 | 532,239 | $690.06 M |
| 12/30/2024 | $6.44 | $6.60 (2.48%) | $6.67 | $6.36 | 509,700 | $689.02 M |
| 12/27/2024 | $6.65 | $6.55 (-1.5%) | $6.67 | $6.49 | 412,566 | $683.80 M |
| 12/26/2024 | $6.38 | $6.71 (5.17%) | $6.73 | $6.32 | 455,436 | $700.50 M |
| 12/24/2024 | $6.36 | $6.41 (0.79%) | $6.49 | $6.30 | 176,000 | $669.18 M |
| 12/23/2024 | $6.27 | $6.39 (1.91%) | $6.50 | $6.25 | 460,572 | $667.10 M |
| 12/20/2024 | $6.36 | $6.27 (-1.42%) | $6.59 | $6.26 | 1.29 M | $654.57 M |
| 12/19/2024 | $6.67 | $6.47 (-3%) | $6.79 | $6.38 | 788,194 | $675.45 M |
| 12/18/2024 | $7.09 | $6.60 (-6.91%) | $7.21 | $6.49 | 716,700 | $689.02 M |
| 12/17/2024 | $7.05 | $7.04 (-0.14%) | $7.16 | $6.90 | 441,908 | $734.95 M |
| 12/16/2024 | $7.20 | $7.13 (-0.97%) | $7.22 | $7.00 | 459,215 | $744.35 M |
| 12/13/2024 | $7.68 | $7.26 (-5.47%) | $7.82 | $7.24 | 392,653 | $757.92 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.
