5 DAY PERFORMANCE
+19.67%
1 MONTH PERFORMANCE
+22.60%
3 MONTH PERFORMANCE
-9.78%
6 MONTH PERFORMANCE
-12.53%
YEAR-TO-DATE PERFORMANCE
+21.48%
1 YEAR PERFORMANCE
+7.35%
Corsair Gaming, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.66 | $6.53 (-1.95%) | $6.70 | $6.47 | 1.26 M | $694.07 M |
| 12/04/2025 | $6.70 | $6.70 (0%) | $6.78 | $6.52 | 1.07 M | $712.14 M |
| 12/03/2025 | $6.45 | $6.71 (4.03%) | $6.84 | $6.40 | 1.12 M | $713.20 M |
| 12/02/2025 | $6.37 | $6.46 (1.41%) | $6.52 | $6.32 | 818.83 K | $686.63 M |
| 12/01/2025 | $6.40 | $6.28 (-1.88%) | $6.43 | $6.21 | 956.43 K | $667.49 M |
| 11/28/2025 | $6.58 | $6.52 (-0.91%) | $6.84 | $6.39 | 1.29 M | $693.00 M |
| 11/26/2025 | $6.13 | $6.14 (0.16%) | $6.26 | $6.10 | 1.07 M | $652.61 M |
| 11/25/2025 | $6.09 | $6.15 (0.99%) | $6.17 | $5.92 | 1.19 M | $653.68 M |
| 11/24/2025 | $5.55 | $6.08 (9.55%) | $6.11 | $5.55 | 1.72 M | $646.24 M |
| 11/21/2025 | $5.40 | $5.54 (2.59%) | $5.60 | $5.35 | 1.08 M | $588.84 M |
| 11/20/2025 | $5.71 | $5.39 (-5.6%) | $5.79 | $5.37 | 1.10 M | $572.90 M |
| 11/19/2025 | $5.80 | $5.50 (-5.17%) | $5.81 | $5.43 | 1.42 M | $584.59 M |
| 11/18/2025 | $5.70 | $5.74 (0.7%) | $5.82 | $5.61 | 932.34 K | $610.10 M |
| 11/17/2025 | $6.02 | $5.77 (-4.15%) | $6.05 | $5.68 | 1.25 M | $613.29 M |
| 11/14/2025 | $6.08 | $6.07 (-0.16%) | $6.17 | $6.02 | 802.90 K | $645.17 M |
| 11/13/2025 | $6.46 | $6.22 (-3.72%) | $6.51 | $6.14 | 836.40 K | $661.12 M |
| 11/12/2025 | $6.52 | $6.55 (0.46%) | $6.72 | $6.51 | 1.08 M | $696.19 M |
| 11/11/2025 | $6.72 | $6.52 (-2.98%) | $6.81 | $6.51 | 910.34 K | $693.00 M |
| 11/10/2025 | $6.62 | $6.50 (-1.81%) | $6.65 | $6.42 | 909.40 K | $690.88 M |
| 11/07/2025 | $6.14 | $6.55 (6.68%) | $6.65 | $6.10 | 1.53 M | $696.19 M |
| 11/06/2025 | $6.52 | $6.28 (-3.68%) | $6.60 | $6.21 | 1.61 M | $667.49 M |
| 11/05/2025 | $6.52 | $6.53 (0.15%) | $6.70 | $6.09 | 2.15 M | $694.07 M |
| 11/04/2025 | $7.80 | $7.52 (-3.59%) | $7.94 | $7.32 | 1.40 M | $799.29 M |
| 11/03/2025 | $8.17 | $8.11 (-0.73%) | $8.45 | $7.94 | 959.41 K | $862.00 M |
| 10/31/2025 | $8.03 | $8.15 (1.49%) | $8.27 | $8.00 | 689.21 K | $862.79 M |
| 10/30/2025 | $8.15 | $7.99 (-1.96%) | $8.38 | $7.98 | 791.03 K | $845.85 M |
| 10/29/2025 | $8.35 | $8.30 (-0.6%) | $8.56 | $8.16 | 780.73 K | $878.67 M |
| 10/28/2025 | $8.44 | $8.34 (-1.18%) | $8.51 | $8.34 | 448.46 K | $882.91 M |
| 10/27/2025 | $8.72 | $8.44 (-3.21%) | $8.75 | $8.36 | 497.94 K | $893.49 M |
| 10/24/2025 | $8.55 | $8.60 (0.58%) | $8.65 | $8.51 | 420.56 K | $910.43 M |
| 10/23/2025 | $8.06 | $8.40 (4.22%) | $8.65 | $7.97 | 760.24 K | $889.26 M |
| 10/22/2025 | $8.20 | $8.04 (-1.95%) | $8.29 | $7.92 | 405.00 K | $851.15 M |
| 10/21/2025 | $8.17 | $8.24 (0.86%) | $8.27 | $8.11 | 392.50 K | $872.32 M |
| 10/20/2025 | $7.97 | $8.18 (2.63%) | $8.22 | $7.92 | 448.84 K | $865.97 M |
| 10/17/2025 | $7.87 | $7.85 (-0.25%) | $7.99 | $7.80 | 349.68 K | $831.03 M |
| 10/16/2025 | $8.18 | $7.97 (-2.57%) | $8.20 | $7.88 | 378.51 K | $843.74 M |
| 10/15/2025 | $8.19 | $8.18 (-0.12%) | $8.31 | $8.06 | 415.32 K | $865.97 M |
| 10/14/2025 | $7.68 | $8.00 (4.17%) | $8.13 | $7.68 | 632.63 K | $846.91 M |
| 10/13/2025 | $7.78 | $7.91 (1.67%) | $7.97 | $7.68 | 600.43 K | $837.38 M |
| 10/10/2025 | $7.94 | $7.49 (-5.67%) | $8.11 | $7.47 | 926.24 K | $792.92 M |
| 10/09/2025 | $7.96 | $7.94 (-0.25%) | $8.00 | $7.71 | 720.90 K | $840.56 M |
| 10/08/2025 | $7.61 | $8.06 (5.91%) | $8.09 | $7.43 | 1.23 M | $853.26 M |
| 10/07/2025 | $7.97 | $7.41 (-7.03%) | $8.08 | $7.35 | 1.00 M | $784.45 M |
| 10/06/2025 | $8.14 | $7.97 (-2.09%) | $8.18 | $7.96 | 920.57 K | $843.74 M |
| 10/03/2025 | $8.03 | $8.03 (0%) | $8.34 | $7.99 | 1.40 M | $850.09 M |
| 10/02/2025 | $8.67 | $7.97 (-8.07%) | $8.70 | $7.82 | 1.62 M | $843.74 M |
| 10/01/2025 | $8.86 | $8.65 (-2.37%) | $8.88 | $8.63 | 761.20 K | $915.72 M |
| 09/30/2025 | $8.60 | $8.92 (3.72%) | $8.93 | $8.55 | 734.80 K | $944.31 M |
| 09/29/2025 | $8.54 | $8.60 (0.7%) | $8.66 | $8.42 | 439.84 K | $910.43 M |
| 09/26/2025 | $8.38 | $8.47 (1.07%) | $8.49 | $8.36 | 435.93 K | $896.67 M |
| 09/25/2025 | $8.48 | $8.39 (-1.06%) | $8.60 | $8.33 | 646.40 K | $888.20 M |
| 09/24/2025 | $8.85 | $8.65 (-2.26%) | $8.87 | $8.63 | 466.44 K | $915.72 M |
| 09/23/2025 | $8.74 | $8.86 (1.37%) | $8.94 | $8.58 | 760.03 K | $937.96 M |
| 09/22/2025 | $8.54 | $8.69 (1.76%) | $8.96 | $8.54 | 674.74 K | $919.96 M |
| 09/19/2025 | $8.73 | $8.57 (-1.83%) | $8.73 | $8.46 | 1.47 M | $907.25 M |
| 09/18/2025 | $8.68 | $8.69 (0.12%) | $8.73 | $8.55 | 579.00 K | $919.96 M |
| 09/17/2025 | $8.47 | $8.51 (0.47%) | $8.76 | $8.30 | 845.56 K | $900.90 M |
| 09/16/2025 | $8.94 | $8.47 (-5.26%) | $9.03 | $8.46 | 646.04 K | $896.67 M |
| 09/15/2025 | $9.00 | $8.94 (-0.67%) | $9.12 | $8.89 | 688.51 K | $946.42 M |
| 09/12/2025 | $9.05 | $8.94 (-1.22%) | $9.18 | $8.86 | 648.02 K | $946.42 M |
| 09/11/2025 | $8.83 | $9.10 (3.06%) | $9.19 | $8.79 | 854.00 K | $963.36 M |
| 09/10/2025 | $8.83 | $8.76 (-0.79%) | $8.94 | $8.73 | 487.80 K | $927.37 M |
| 09/09/2025 | $8.91 | $8.77 (-1.57%) | $9.04 | $8.62 | 593.30 K | $928.43 M |
| 09/08/2025 | $8.93 | $8.90 (-0.34%) | $9.00 | $8.78 | 709.62 K | $942.19 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.
