5 DAY PERFORMANCE
-56.91%
1 MONTH PERFORMANCE
-48.12%
3 MONTH PERFORMANCE
-36.65%
6 MONTH PERFORMANCE
+9.04%
YEAR-TO-DATE PERFORMANCE
-4.55%
1 YEAR PERFORMANCE
-33.84%
Corsair Gaming Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.68 | $13.47 (-1.54%) | $13.84 | $13.42 | 74.65 K | |
| 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 |
| 08/03/2026 | $10.78 | $10.80 (0.19%) | $11.17 | $10.63 | 1.98 M | $1.16 B |
| 07/31/2026 | $10.86 | $10.61 (-2.3%) | $10.94 | $10.23 | 1.22 M | $1.13 B |
| 07/30/2026 | $10.45 | $10.63 (1.72%) | $10.73 | $10.20 | 1.18 M | $1.14 B |
| 07/29/2026 | $10.58 | $10.28 (-2.84%) | $10.71 | $10.06 | 1.54 M | $1.10 B |
| 07/28/2026 | $10.27 | $10.74 (4.58%) | $10.90 | $9.92 | 1.89 M | $1.15 B |
| 07/27/2026 | $10.16 | $10.53 (3.64%) | $10.58 | $9.91 | 1.81 M | $1.13 B |
| 07/24/2026 | $10.00 | $9.85 (-1.5%) | $10.09 | $9.72 | 992.20 K | $1.05 B |
| 07/23/2026 | $10.70 | $10.08 (-5.79%) | $10.74 | $10.00 | 1.56 M | $1.08 B |
| 07/22/2026 | $10.34 | $10.60 (2.51%) | $10.97 | $10.30 | 2.36 M | $1.13 B |
| 07/21/2026 | $9.62 | $9.88 (2.7%) | $9.99 | $9.62 | 1.27 M | $1.06 B |
| 07/20/2026 | $9.93 | $9.45 (-4.83%) | $9.93 | $9.24 | 1.23 M | $1.01 B |
| 07/17/2026 | $9.09 | $9.75 (7.26%) | $9.93 | $9.02 | 1.56 M | $1.04 B |
| 07/16/2026 | $9.30 | $9.36 (0.65%) | $9.58 | $9.10 | 1.21 M | $1.00 B |
| 07/15/2026 | $9.72 | $9.48 (-2.47%) | $9.83 | $9.10 | 1.43 M | $1.01 B |
| 07/14/2026 | $9.55 | $9.65 (1.05%) | $9.81 | $9.51 | 1.07 M | $1.03 B |
| 07/13/2026 | $9.50 | $9.47 (-0.32%) | $9.57 | $9.25 | 1.02 M | $1.01 B |
| 07/10/2026 | $9.50 | $9.66 (1.68%) | $9.77 | $9.43 | 1.12 M | $1.03 B |
| 07/09/2026 | $9.06 | $9.55 (5.41%) | $9.64 | $8.99 | 1.28 M | $1.02 B |
| 07/08/2026 | $8.71 | $8.86 (1.72%) | $9.16 | $8.67 | 1.44 M | $946.84 M |
| 07/07/2026 | $8.96 | $8.89 (-0.78%) | $9.07 | $8.30 | 1.73 M | $950.05 M |
| 07/06/2026 | $8.99 | $9.07 (0.89%) | $9.47 | $8.91 | 1.54 M | $969.28 M |
| 07/02/2026 | $9.46 | $8.90 (-5.92%) | $9.57 | $8.74 | 1.22 M | $951.12 M |
| 07/01/2026 | $9.43 | $9.46 (0.32%) | $9.96 | $9.42 | 1.50 M | $1.01 B |
| 06/30/2026 | $9.25 | $9.67 (4.54%) | $9.69 | $9.08 | 2.06 M | $1.03 B |
| 06/29/2026 | $8.74 | $9.25 (5.84%) | $9.28 | $8.52 | 1.91 M | $988.52 M |
| 06/26/2026 | $8.58 | $8.61 (0.35%) | $8.65 | $8.20 | 3.46 M | $920.12 M |
| 06/25/2026 | $8.99 | $8.80 (-2.11%) | $9.20 | $8.55 | 1.77 M | $940.43 M |
| 06/24/2026 | $8.71 | $8.66 (-0.57%) | $8.85 | $8.42 | 2.01 M | $925.47 M |
| 06/23/2026 | $8.80 | $8.70 (-1.14%) | $9.08 | $8.61 | 2.10 M | $929.74 M |
| 06/22/2026 | $8.96 | $9.24 (3.12%) | $9.43 | $8.93 | 2.02 M | $987.45 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.
