Corsair Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	12.31	13.60	12.31	13.32	13.32	8.20%	1,608,269
Nov 3, 2026	12.34	12.43	11.85	12.31	12.31	0.90%	1,471,542
Nov 2, 2026	12.60	12.74	11.99	12.20	12.20	-3.17%	1,945,463
Oct 30, 2026	13.28	13.28	12.07	12.60	12.60	-8.23%	1,540,005
Oct 29, 2026	13.47	13.77	13.32	13.73	13.73	1.70%	1,219,213
Oct 28, 2026	13.89	13.89	13.22	13.50	13.50	-3.23%	1,074,281
Oct 27, 2026	13.79	14.10	13.60	13.95	13.95	2.57%	851,581
Oct 26, 2026	13.76	13.89	13.50	13.60	13.60	-0.95%	708,215
Oct 23, 2026	13.64	13.90	13.48	13.73	13.73	0.66%	648,866
Oct 22, 2026	13.55	13.64	13.13	13.64	13.64	-1.23%	833,780
Oct 21, 2026	13.50	13.84	13.26	13.81	13.81	4.78%	1,004,719
Oct 20, 2026	12.87	13.27	12.73	13.18	13.18	0.76%	1,113,726
Oct 19, 2026	13.05	13.15	12.81	13.08	13.08	2.27%	1,769,386
Oct 16, 2026	13.14	13.45	12.63	12.79	12.79	-3.40%	1,001,570
Oct 15, 2026	12.72	13.30	12.42	13.24	13.24	0.46%	1,653,478
Oct 14, 2026	13.80	13.86	12.97	13.18	13.18	-7.96%	1,505,380
Oct 13, 2026	13.36	14.45	13.21	14.32	14.32	5.68%	1,116,169
Oct 12, 2026	13.67	13.73	13.33	13.55	13.55	-0.59%	842,898
Oct 9, 2026	13.21	13.68	13.06	13.63	13.63	4.13%	881,039
Oct 8, 2026	13.35	13.56	12.91	13.09	13.09	-3.68%	1,161,493
Oct 7, 2026	13.32	13.69	13.17	13.59	13.59	-0.37%	889,945
Oct 6, 2026	13.63	13.87	13.48	13.64	13.64	0.81%	806,232
Oct 5, 2026	13.97	14.10	13.43	13.53	13.53	-1.89%	1,081,079
Oct 2, 2026	14.06	14.42	13.77	13.79	13.79	-0.43%	1,289,035
Oct 1, 2026	13.70	14.24	13.39	13.85	13.85	2.59%	1,395,996
Sep 30, 2026	13.58	13.72	13.38	13.50	13.50	0.30%	1,027,216
Sep 29, 2026	13.69	13.69	13.30	13.46	13.46	-0.30%	740,782
Sep 28, 2026	13.50	13.81	13.22	13.50	13.50	-1.17%	737,669
Sep 25, 2026	13.68	13.96	13.56	13.66	13.66	0.81%	970,061
Sep 24, 2026	13.27	13.60	13.06	13.55	13.55	0.22%	1,079,116
Sep 23, 2026	13.57	13.83	13.40	13.52	13.52	-0.44%	1,322,289
Sep 22, 2026	13.52	13.65	13.17	13.58	13.58	0.44%	928,026
Sep 21, 2026	13.69	13.84	13.28	13.52	13.52	1.05%	1,055,963
Sep 18, 2026	13.62	13.67	13.10	13.38	13.38	-0.96%	1,493,593
Sep 17, 2026	13.53	13.72	13.36	13.51	13.51	2.66%	794,625
Sep 16, 2026	13.36	13.61	12.83	13.16	13.16	-1.50%	877,947
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