5 DAY PERFORMANCE
-55.00%
1 MONTH PERFORMANCE
-58.88%
3 MONTH PERFORMANCE
-50.13%
6 MONTH PERFORMANCE
-17.71%
YEAR-TO-DATE PERFORMANCE
-4.55%
1 YEAR PERFORMANCE
-24.60%
Corsair Gaming Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $12.31 | $13.32 (8.2%) | $13.60 | $12.31 | 1.61 M | $1.43 B |
| 11/03/2026 | $12.34 | $12.31 (-0.24%) | $12.43 | $11.85 | 1.47 M | $1.32 B |
| 11/02/2026 | $12.60 | $12.20 (-3.17%) | $12.74 | $11.99 | 1.95 M | $1.31 B |
| 10/30/2026 | $13.28 | $12.60 (-5.12%) | $13.28 | $12.07 | 1.54 M | $1.35 B |
| 10/29/2026 | $13.47 | $13.73 (1.93%) | $13.77 | $13.32 | 1.22 M | $1.47 B |
| 10/28/2026 | $13.89 | $13.50 (-2.81%) | $13.89 | $13.22 | 1.07 M | $1.45 B |
| 10/27/2026 | $13.79 | $13.95 (1.16%) | $14.10 | $13.60 | 851.58 K | $1.50 B |
| 10/26/2026 | $13.76 | $13.60 (-1.16%) | $13.89 | $13.50 | 708.22 K | $1.46 B |
| 10/23/2026 | $13.64 | $13.73 (0.66%) | $13.90 | $13.48 | 648.87 K | $1.47 B |
| 10/22/2026 | $13.55 | $13.64 (0.66%) | $13.64 | $13.13 | 833.80 K | $1.46 B |
| 10/21/2026 | $13.50 | $13.81 (2.3%) | $13.84 | $13.26 | 1.00 M | $1.48 B |
| 10/20/2026 | $12.87 | $13.18 (2.41%) | $13.27 | $12.73 | 1.11 M | $1.41 B |
| 10/19/2026 | $13.05 | $13.08 (0.23%) | $13.15 | $12.81 | 1.77 M | $1.40 B |
| 10/16/2026 | $13.14 | $12.79 (-2.66%) | $13.45 | $12.63 | 1.00 M | $1.37 B |
| 10/15/2026 | $12.72 | $13.24 (4.09%) | $13.30 | $12.42 | 1.65 M | $1.42 B |
| 10/14/2026 | $13.80 | $13.18 (-4.49%) | $13.86 | $12.97 | 1.51 M | $1.41 B |
| 10/13/2026 | $13.36 | $14.32 (7.19%) | $14.45 | $13.21 | 1.12 M | $1.54 B |
| 10/12/2026 | $13.67 | $13.55 (-0.88%) | $13.73 | $13.33 | 842.90 K | $1.45 B |
| 10/09/2026 | $13.21 | $13.63 (3.18%) | $13.68 | $13.06 | 881.04 K | $1.46 B |
| 10/08/2026 | $13.35 | $13.09 (-1.95%) | $13.56 | $12.91 | 1.16 M | $1.41 B |
| 10/07/2026 | $13.32 | $13.59 (2.03%) | $13.69 | $13.17 | 889.95 K | $1.46 B |
| 10/06/2026 | $13.63 | $13.64 (0.07%) | $13.87 | $13.48 | 806.23 K | $1.46 B |
| 10/05/2026 | $13.97 | $13.53 (-3.15%) | $14.10 | $13.43 | 1.08 M | $1.45 B |
| 10/02/2026 | $14.06 | $13.79 (-1.92%) | $14.42 | $13.77 | 1.29 M | $1.48 B |
| 10/01/2026 | $13.70 | $13.85 (1.09%) | $14.24 | $13.39 | 1.40 M | $1.49 B |
| 09/30/2026 | $13.58 | $13.50 (-0.59%) | $13.72 | $13.38 | 1.03 M | $1.45 B |
| 09/29/2026 | $13.69 | $13.46 (-1.68%) | $13.69 | $13.30 | 740.78 K | $1.44 B |
| 09/28/2026 | $13.50 | $13.50 (0%) | $13.81 | $13.22 | 737.67 K | $1.45 B |
| 09/25/2026 | $13.68 | $13.66 (-0.15%) | $13.96 | $13.56 | 970.10 K | $1.47 B |
| 09/24/2026 | $13.27 | $13.55 (2.11%) | $13.60 | $13.06 | 1.08 M | $1.45 B |
| 09/23/2026 | $13.57 | $13.52 (-0.37%) | $13.83 | $13.40 | 1.32 M | $1.45 B |
| 09/22/2026 | $13.52 | $13.58 (0.44%) | $13.65 | $13.17 | 928.03 K | $1.46 B |
| 09/21/2026 | $13.69 | $13.52 (-1.24%) | $13.84 | $13.28 | 1.06 M | $1.45 B |
| 09/18/2026 | $13.62 | $13.38 (-1.76%) | $13.67 | $13.10 | 1.49 M | $1.44 B |
| 09/17/2026 | $13.53 | $13.51 (-0.15%) | $13.72 | $13.36 | 794.63 K | $1.45 B |
| 09/16/2026 | $13.36 | $13.16 (-1.5%) | $13.61 | $12.83 | 877.95 K | $1.41 B |
| 09/15/2026 | $13.34 | $13.36 (0.15%) | $13.78 | $13.22 | 1.14 M | $1.43 B |
| 09/14/2026 | $12.97 | $13.03 (0.46%) | $13.19 | $12.67 | 1.35 M | $1.40 B |
| 09/11/2026 | $12.68 | $13.54 (6.78%) | $13.63 | $12.68 | 1.23 M | $1.45 B |
| 09/10/2026 | $12.16 | $12.57 (3.37%) | $12.60 | $12.05 | 1.03 M | $1.35 B |
| 09/09/2026 | $12.39 | $12.33 (-0.48%) | $12.59 | $12.20 | 858.01 K | $1.32 B |
| 09/08/2026 | $12.72 | $12.26 (-3.62%) | $12.79 | $12.22 | 1.16 M | $1.32 B |
| 09/04/2026 | $12.78 | $12.72 (-0.47%) | $12.95 | $12.56 | 956.01 K | $1.37 B |
| 09/03/2026 | $12.20 | $12.77 (4.67%) | $12.79 | $12.10 | 1.15 M | $1.37 B |
| 09/02/2026 | $11.78 | $12.10 (2.72%) | $12.14 | $11.74 | 1.07 M | $1.30 B |
| 09/01/2026 | $11.85 | $11.62 (-1.94%) | $11.98 | $11.55 | 1.04 M | $1.25 B |
| 08/31/2026 | $12.01 | $12.15 (1.17%) | $12.29 | $11.87 | 1.27 M | $1.30 B |
| 08/28/2026 | $12.00 | $12.00 (0%) | $12.24 | $11.73 | 1.19 M | $1.29 B |
| 08/27/2026 | $12.07 | $11.98 (-0.75%) | $12.18 | $11.68 | 1.14 M | $1.29 B |
| 08/26/2026 | $11.52 | $11.84 (2.78%) | $11.91 | $11.52 | 1.21 M | $1.27 B |
| 08/25/2026 | $11.10 | $11.84 (6.67%) | $11.86 | $11.02 | 1.67 M | $1.27 B |
| 08/24/2026 | $10.75 | $10.91 (1.49%) | $10.99 | $10.73 | 1.82 M | $1.17 B |
| 08/21/2026 | $11.07 | $10.93 (-1.26%) | $11.10 | $10.77 | 1.19 M | $1.17 B |
| 08/20/2026 | $11.24 | $10.91 (-2.94%) | $11.42 | $10.81 | 1.82 M | $1.17 B |
| 08/19/2026 | $11.34 | $11.35 (0.09%) | $11.43 | $10.95 | 1.76 M | $1.22 B |
| 08/18/2026 | $11.97 | $11.93 (-0.33%) | $12.25 | $11.87 | 1.61 M | $1.28 B |
| 08/17/2026 | $12.74 | $12.24 (-3.92%) | $12.80 | $11.82 | 2.12 M | $1.31 B |
| 08/14/2026 | $13.43 | $12.99 (-3.28%) | $13.43 | $12.90 | 1.55 M | $1.39 B |
| 08/13/2026 | $12.88 | $13.45 (4.43%) | $13.95 | $12.80 | 2.20 M | $1.44 B |
| 08/12/2026 | $13.04 | $12.92 (-0.92%) | $13.13 | $12.58 | 1.78 M | $1.39 B |
| 08/11/2026 | $13.71 | $12.83 (-6.42%) | $13.71 | $12.57 | 3.42 M | $1.38 B |
| 08/10/2026 | $14.86 | $13.71 (-7.74%) | $14.98 | $13.60 | 2.95 M | $1.47 B |
| 08/07/2026 | $12.68 | $14.35 (13.17%) | $14.58 | $11.78 | 9.52 M | $1.54 B |
| 08/06/2026 | $11.08 | $10.61 (-4.24%) | $11.17 | $10.45 | 2.53 M | $1.14 B |
| 08/05/2026 | $11.30 | $11.20 (-0.88%) | $11.44 | $10.84 | 2.37 M | $1.20 B |
| 08/04/2026 | $11.19 | $11.37 (1.61%) | $11.42 | $10.98 | 1.76 M | $1.22 B |
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.
