5 DAY PERFORMANCE
-18.53%
1 MONTH PERFORMANCE
+0.35%
3 MONTH PERFORMANCE
+9.67%
6 MONTH PERFORMANCE
-9.71%
YEAR-TO-DATE PERFORMANCE
-4.55%
1 YEAR PERFORMANCE
-17.59%
Corsair Gaming Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.25 | $7.19 (-0.76%) | $7.25 | $7.00 | 154.65 K | $765.94 M |
| 05/05/2026 | $6.89 | $7.12 (3.34%) | $7.18 | $6.68 | 1.03 M | $759.01 M |
| 05/04/2026 | $6.96 | $6.89 (-1.01%) | $7.10 | $6.80 | 854.72 K | $734.49 M |
| 05/01/2026 | $6.85 | $6.96 (1.61%) | $7.00 | $6.77 | 810.81 K | $741.96 M |
| 04/30/2026 | $6.85 | $6.79 (-0.88%) | $6.86 | $6.65 | 842.72 K | $723.83 M |
| 04/29/2026 | $6.70 | $6.82 (1.79%) | $6.86 | $6.58 | 838.20 K | $727.03 M |
| 04/28/2026 | $6.65 | $6.69 (0.6%) | $6.73 | $6.57 | 552.75 K | $713.17 M |
| 04/27/2026 | $6.58 | $6.73 (2.28%) | $6.84 | $6.50 | 794.60 K | $717.44 M |
| 04/24/2026 | $6.47 | $6.58 (1.7%) | $6.62 | $6.37 | 805.70 K | $701.45 M |
| 04/23/2026 | $6.41 | $6.39 (-0.31%) | $6.50 | $6.24 | 740.80 K | $681.19 M |
| 04/22/2026 | $6.59 | $6.47 (-1.82%) | $6.64 | $6.30 | 775.09 K | $689.72 M |
| 04/21/2026 | $6.52 | $6.52 (0%) | $6.67 | $6.47 | 692.63 K | $695.05 M |
| 04/20/2026 | $6.45 | $6.51 (0.93%) | $6.57 | $6.40 | 619.27 K | $693.99 M |
| 04/17/2026 | $6.53 | $6.48 (-0.77%) | $6.56 | $6.43 | 970.52 K | $690.79 M |
| 04/16/2026 | $6.22 | $6.39 (2.73%) | $6.44 | $6.13 | 1.13 M | $681.19 M |
| 04/15/2026 | $6.14 | $6.16 (0.33%) | $6.28 | $6.12 | 861.20 K | $656.67 M |
| 04/14/2026 | $6.08 | $6.13 (0.82%) | $6.14 | $5.97 | 833.45 K | $653.48 M |
| 04/13/2026 | $5.67 | $6.02 (6.17%) | $6.04 | $5.66 | 982.60 K | $641.75 M |
| 04/10/2026 | $5.67 | $5.69 (0.35%) | $5.77 | $5.63 | 694.75 K | $606.57 M |
| 04/09/2026 | $5.64 | $5.59 (-0.89%) | $5.68 | $5.54 | 920.72 K | $595.91 M |
| 04/08/2026 | $5.89 | $5.70 (-3.23%) | $5.96 | $5.66 | 1.15 M | $607.64 M |
| 04/07/2026 | $5.57 | $5.61 (0.72%) | $5.66 | $5.53 | 723.42 K | $598.04 M |
| 04/06/2026 | $5.63 | $5.65 (0.36%) | $5.69 | $5.50 | 691.23 K | $602.31 M |
| 04/02/2026 | $5.37 | $5.63 (4.84%) | $5.68 | $5.31 | 763.84 K | $600.17 M |
| 04/01/2026 | $5.59 | $5.55 (-0.72%) | $5.68 | $5.50 | 999.70 K | $591.65 M |
| 03/31/2026 | $5.41 | $5.55 (2.59%) | $5.58 | $5.36 | 1.04 M | $591.65 M |
| 03/30/2026 | $5.39 | $5.34 (-0.93%) | $5.41 | $5.17 | 1.41 M | $569.26 M |
| 03/27/2026 | $5.42 | $5.32 (-1.85%) | $5.45 | $5.24 | 781.20 K | $567.13 M |
| 03/26/2026 | $5.59 | $5.53 (-1.07%) | $5.81 | $5.47 | 1.07 M | $589.51 M |
| 03/25/2026 | $5.75 | $5.75 (0%) | $5.83 | $5.57 | 968.40 K | $612.97 M |
| 03/24/2026 | $5.46 | $5.70 (4.4%) | $5.73 | $5.45 | 2.38 M | $607.64 M |
| 03/23/2026 | $5.36 | $5.53 (3.17%) | $5.57 | $5.27 | 1.30 M | $589.51 M |
| 03/20/2026 | $5.36 | $5.20 (-2.99%) | $5.36 | $5.17 | 2.07 M | $554.34 M |
| 03/19/2026 | $5.26 | $5.41 (2.85%) | $5.45 | $5.23 | 1.09 M | $576.72 M |
| 03/18/2026 | $5.32 | $5.35 (0.56%) | $5.48 | $5.27 | 1.25 M | $570.33 M |
| 03/17/2026 | $5.31 | $5.39 (1.51%) | $5.53 | $5.31 | 1.18 M | $574.59 M |
| 03/16/2026 | $5.37 | $5.28 (-1.68%) | $5.40 | $5.24 | 1.07 M | $562.86 M |
| 03/13/2026 | $5.30 | $5.32 (0.38%) | $5.40 | $5.19 | 1.36 M | $567.13 M |
| 03/12/2026 | $5.67 | $5.32 (-6.17%) | $5.86 | $5.32 | 1.48 M | $567.13 M |
| 03/11/2026 | $5.74 | $5.70 (-0.7%) | $5.83 | $5.61 | 1.39 M | $607.64 M |
| 03/10/2026 | $5.71 | $5.66 (-0.88%) | $5.78 | $5.54 | 1.45 M | $603.37 M |
| 03/09/2026 | $5.76 | $5.67 (-1.56%) | $5.77 | $5.51 | 1.68 M | $604.44 M |
| 03/06/2026 | $6.08 | $5.95 (-2.14%) | $6.14 | $5.86 | 1.38 M | $634.29 M |
| 03/05/2026 | $6.00 | $6.24 (4%) | $6.29 | $5.93 | 3.28 M | $665.20 M |
| 03/04/2026 | $5.80 | $6.10 (5.17%) | $6.11 | $5.67 | 2.70 M | $650.28 M |
| 03/03/2026 | $5.56 | $5.77 (3.78%) | $5.79 | $5.31 | 1.65 M | $615.10 M |
| 03/02/2026 | $5.37 | $5.78 (7.64%) | $5.79 | $5.30 | 1.80 M | $616.17 M |
| 02/27/2026 | $5.63 | $5.49 (-2.49%) | $5.68 | $5.41 | 1.48 M | $585.25 M |
| 02/26/2026 | $5.71 | $5.77 (1.05%) | $5.89 | $5.58 | 1.25 M | $615.10 M |
| 02/25/2026 | $5.50 | $5.69 (3.45%) | $5.77 | $5.46 | 1.64 M | $606.57 M |
| 02/24/2026 | $5.41 | $5.45 (0.74%) | $5.58 | $5.38 | 1.08 M | $580.99 M |
| 02/23/2026 | $5.52 | $5.40 (-2.17%) | $5.68 | $5.35 | 1.53 M | $575.66 M |
| 02/20/2026 | $5.49 | $5.62 (2.37%) | $5.71 | $5.41 | 1.87 M | $599.11 M |
| 02/19/2026 | $5.52 | $5.58 (1.09%) | $5.61 | $5.21 | 3.04 M | $594.84 M |
| 02/18/2026 | $5.63 | $5.58 (-0.89%) | $5.99 | $5.42 | 2.78 M | $594.84 M |
| 02/17/2026 | $6.73 | $5.56 (-17.38%) | $6.74 | $5.54 | 7.21 M | $592.71 M |
| 02/13/2026 | $6.48 | $6.79 (4.78%) | $7.68 | $6.43 | 46.84 M | $723.83 M |
| 02/12/2026 | $5.00 | $4.58 (-8.4%) | $5.07 | $4.48 | 7.98 M | $488.24 M |
| 02/11/2026 | $5.20 | $4.96 (-4.62%) | $5.35 | $4.93 | 890.10 K | $528.75 M |
| 02/10/2026 | $5.19 | $5.17 (-0.39%) | $5.38 | $5.14 | 946.20 K | $551.14 M |
| 02/09/2026 | $5.13 | $5.16 (0.58%) | $5.22 | $5.01 | 920.53 K | $550.07 M |
| 02/06/2026 | $4.82 | $5.17 (7.26%) | $5.26 | $4.76 | 1.29 M | $610.58 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.
