Corsair Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	8.88	8.95	8.33	8.43	8.43	-5.81%	1,751,693
Jun 11, 2026	8.69	9.06	8.54	8.95	8.95	3.71%	2,267,953
Jun 10, 2026	8.26	8.73	8.26	8.63	8.63	2.62%	2,184,474
Jun 9, 2026	8.68	8.89	8.05	8.41	8.41	-3.22%	2,267,358
Jun 8, 2026	9.17	9.21	8.65	8.69	8.69	-3.55%	2,369,738
Jun 5, 2026	9.66	9.69	9.00	9.01	9.01	-9.17%	3,373,247
Jun 4, 2026	10.16	10.28	9.71	9.92	9.92	-5.30%	3,325,507
Jun 3, 2026	11.13	11.29	10.35	10.48	10.48	-9.15%	2,987,586
Jun 2, 2026	11.12	11.77	10.81	11.53	11.53	0.44%	3,219,094
Jun 1, 2026	10.33	11.53	10.00	11.48	11.48	-5.44%	7,578,747
May 29, 2026	11.92	12.79	11.24	12.14	12.14	1.59%	10,444,789
May 28, 2026	11.09	13.10	10.58	11.95	11.95	21.69%	25,715,959
May 27, 2026	8.77	9.90	8.40	9.82	9.82	21.38%	9,509,806
May 26, 2026	7.79	8.30	7.55	8.09	8.09	5.06%	3,163,051
May 22, 2026	7.08	7.78	7.00	7.70	7.70	11.11%	2,156,576
May 21, 2026	6.83	7.01	6.68	6.93	6.93	0.73%	917,505
May 20, 2026	6.75	6.90	6.66	6.88	6.88	2.53%	942,695
May 19, 2026	6.81	6.81	6.67	6.71	6.71	-2.47%	817,354
May 18, 2026	6.75	6.91	6.68	6.88	6.88	2.38%	1,006,767
May 15, 2026	7.14	7.16	6.70	6.72	6.72	-8.70%	1,629,516
May 14, 2026	7.48	7.51	7.36	7.36	7.36	-0.81%	1,107,915
May 13, 2026	7.51	7.59	7.23	7.42	7.42	-1.07%	1,854,650
May 12, 2026	7.86	7.88	7.38	7.50	7.50	-5.18%	1,309,144
May 11, 2026	7.86	8.27	7.77	7.91	7.91	0.38%	2,616,379
May 8, 2026	7.41	8.25	6.98	7.88	7.88	11.14%	3,994,140
May 7, 2026	7.28	7.44	7.02	7.09	7.09	-2.34%	2,073,039
May 6, 2026	7.25	7.31	7.00	7.26	7.26	1.97%	1,253,724
May 5, 2026	6.89	7.18	6.68	7.12	7.12	3.34%	1,029,893
May 4, 2026	6.96	7.10	6.80	6.89	6.89	-1.01%	854,722
May 1, 2026	6.85	7.00	6.77	6.96	6.96	2.50%	810,814
Apr 30, 2026	6.85	6.86	6.65	6.79	6.79	-0.44%	842,715
Apr 29, 2026	6.70	6.86	6.58	6.82	6.82	1.94%	838,198
Apr 28, 2026	6.65	6.73	6.57	6.69	6.69	-0.59%	552,747
Apr 27, 2026	6.58	6.84	6.50	6.73	6.73	2.28%	794,559
Apr 24, 2026	6.47	6.62	6.37	6.58	6.58	2.97%	805,687
Apr 23, 2026	6.41	6.50	6.24	6.39	6.39	-1.24%	740,784
Apr 22, 2026	6.59	6.64	6.30	6.47	6.47	-0.77%	775,093
Apr 21, 2026	6.52	6.67	6.47	6.52	6.52	0.15%	692,629
Apr 20, 2026	6.45	6.57	6.40	6.51	6.51	0.46%	619,271
Apr 17, 2026	6.53	6.56	6.43	6.48	6.48	1.41%	970,516
Apr 16, 2026	6.22	6.44	6.13	6.39	6.39	3.73%	1,126,566
Apr 15, 2026	6.14	6.28	6.12	6.16	6.16	0.49%	861,179
Apr 14, 2026	6.08	6.14	5.97	6.13	6.13	1.83%	833,445
Apr 13, 2026	5.67	6.04	5.66	6.02	6.02	5.80%	982,561
Apr 10, 2026	5.67	5.77	5.63	5.69	5.69	1.79%	694,753
Apr 9, 2026	5.64	5.68	5.54	5.59	5.59	-1.93%	920,721
Apr 8, 2026	5.89	5.96	5.66	5.70	5.70	1.60%	1,151,405
Apr 7, 2026	5.57	5.66	5.53	5.61	5.61	-0.71%	723,423
Apr 6, 2026	5.63	5.69	5.50	5.65	5.65	0.36%	691,225
Apr 2, 2026	5.37	5.68	5.31	5.63	5.63	1.44%	763,839