Corsair Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	13.62	13.67	13.10	13.38	13.38	-0.96%	1,492,687
Sep 17, 2026	13.53	13.72	13.36	13.51	13.51	2.66%	794,037
Sep 16, 2026	13.36	13.61	12.83	13.16	13.16	-1.50%	877,863
Sep 15, 2026	13.34	13.78	13.22	13.36	13.36	2.53%	1,141,418
Sep 14, 2026	12.97	13.19	12.67	13.03	13.03	-3.77%	1,352,475
Sep 11, 2026	12.68	13.63	12.68	13.54	13.54	7.72%	1,231,460
Sep 10, 2026	12.16	12.60	12.05	12.57	12.57	1.95%	1,029,440
Sep 9, 2026	12.39	12.59	12.21	12.33	12.33	0.57%	858,008
Sep 8, 2026	12.72	12.79	12.22	12.26	12.26	-3.62%	1,159,424
Sep 4, 2026	12.78	12.95	12.56	12.72	12.72	-0.39%	956,013
Sep 3, 2026	12.20	12.79	12.10	12.77	12.77	5.54%	1,145,262
Sep 2, 2026	11.78	12.14	11.74	12.10	12.10	4.13%	1,071,388
Sep 1, 2026	11.85	11.98	11.55	11.62	11.62	-4.36%	1,044,974
Aug 31, 2026	12.01	12.29	11.87	12.15	12.15	1.25%	1,266,320
Aug 28, 2026	12.00	12.24	11.73	12.00	12.00	0.17%	1,194,389
Aug 27, 2026	12.07	12.18	11.68	11.98	11.98	1.18%	1,142,826
Aug 26, 2026	11.52	11.91	11.52	11.84	11.84	-	1,208,746
Aug 25, 2026	11.10	11.86	11.02	11.84	11.84	8.52%	1,667,920
Aug 24, 2026	10.75	10.99	10.73	10.91	10.91	-0.18%	1,815,885
Aug 21, 2026	11.07	11.10	10.77	10.93	10.93	0.18%	1,193,738
Aug 20, 2026	11.24	11.42	10.81	10.91	10.91	-3.88%	1,819,297
Aug 19, 2026	11.34	11.43	10.95	11.35	11.35	-4.86%	1,759,355
Aug 18, 2026	11.97	12.25	11.87	11.93	11.93	-2.53%	1,609,158
Aug 17, 2026	12.74	12.80	11.82	12.24	12.24	-5.77%	2,118,832
Aug 14, 2026	13.43	13.43	12.90	12.99	12.99	-3.42%	1,545,551
Aug 13, 2026	12.88	13.95	12.80	13.45	13.45	4.10%	2,200,926
Aug 12, 2026	13.04	13.13	12.58	12.92	12.92	0.70%	1,779,519
Aug 11, 2026	13.71	13.71	12.57	12.83	12.83	-6.42%	3,417,241
Aug 10, 2026	14.86	14.98	13.60	13.71	13.71	-4.46%	2,945,656
Aug 7, 2026	12.68	14.58	11.78	14.35	14.35	35.25%	9,519,141
Aug 6, 2026	11.08	11.17	10.45	10.61	10.61	-5.27%	2,527,322
Aug 5, 2026	11.30	11.44	10.84	11.20	11.20	-1.50%	2,366,670
Aug 4, 2026	11.19	11.42	10.98	11.37	11.37	5.28%	1,761,399
Aug 3, 2026	10.78	11.17	10.63	10.80	10.80	1.79%	1,976,936
Jul 31, 2026	10.86	10.94	10.23	10.61	10.61	-0.19%	1,215,900
Jul 30, 2026	10.45	10.73	10.20	10.63	10.63	3.45%	1,181,729
Jul 29, 2026	10.58	10.71	10.06	10.28	10.28	-4.33%	1,538,193
Jul 28, 2026	10.27	10.90	9.92	10.74	10.74	1.99%	1,890,806
Jul 27, 2026	10.16	10.58	9.91	10.53	10.53	6.90%	1,812,930
Jul 24, 2026	10.00	10.09	9.72	9.85	9.85	-2.28%	992,201
Jul 23, 2026	10.70	10.74	10.00	10.08	10.08	-4.91%	1,557,647
Jul 22, 2026	10.34	10.97	10.30	10.60	10.60	7.29%	2,361,767
Jul 21, 2026	9.62	9.99	9.62	9.88	9.88	4.55%	1,266,944
Jul 20, 2026	9.93	9.93	9.24	9.45	9.45	-3.08%	1,230,778
Jul 17, 2026	9.09	9.93	9.02	9.75	9.75	4.17%	1,562,150
Jul 16, 2026	9.30	9.58	9.10	9.36	9.36	-1.27%	1,207,797
Jul 15, 2026	9.72	9.83	9.10	9.48	9.48	-1.76%	1,428,491
Jul 14, 2026	9.55	9.81	9.51	9.65	9.65	1.90%	1,071,294
Jul 13, 2026	9.50	9.57	9.25	9.47	9.47	-1.97%	1,018,185
Jul 10, 2026	9.50	9.77	9.43	9.66	9.66	1.15%	1,120,938