Corsair Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	12.72	13.30	12.42	13.24	13.24	0.46%	1,653,352
Oct 14, 2026	13.80	13.86	12.97	13.18	13.18	-7.96%	1,504,317
Oct 13, 2026	13.36	14.45	13.21	14.32	14.32	5.68%	1,113,862
Oct 12, 2026	13.67	13.73	13.33	13.55	13.55	-0.59%	842,637
Oct 9, 2026	13.21	13.68	13.06	13.63	13.63	4.13%	880,955
Oct 8, 2026	13.35	13.56	12.91	13.09	13.09	-3.68%	1,160,908
Oct 7, 2026	13.32	13.69	13.17	13.59	13.59	-0.37%	889,559
Oct 6, 2026	13.63	13.87	13.48	13.64	13.64	0.81%	800,324
Oct 5, 2026	13.97	14.10	13.43	13.53	13.53	-1.89%	1,080,911
Oct 2, 2026	14.06	14.42	13.77	13.79	13.79	-0.43%	1,288,445
Oct 1, 2026	13.70	14.24	13.39	13.85	13.85	2.59%	1,352,551
Sep 30, 2026	13.58	13.72	13.38	13.50	13.50	0.30%	1,027,054
Sep 29, 2026	13.69	13.69	13.30	13.46	13.46	-0.30%	740,207
Sep 28, 2026	13.50	13.81	13.22	13.50	13.50	-1.17%	735,950
Sep 25, 2026	13.68	13.96	13.56	13.66	13.66	0.81%	969,755
Sep 24, 2026	13.27	13.60	13.06	13.55	13.55	0.22%	1,077,596
Sep 23, 2026	13.57	13.83	13.40	13.52	13.52	-0.44%	1,319,156
Sep 22, 2026	13.52	13.65	13.17	13.58	13.58	0.44%	924,276
Sep 21, 2026	13.69	13.84	13.28	13.52	13.52	1.05%	1,052,880
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