-
5 DAY PERFORMANCE
+12.29% -
1 MONTH PERFORMANCE
+17.46% -
3 MONTH PERFORMANCE
+8.98% -
6 MONTH PERFORMANCE
-33.87% -
YEAR-TO-DATE PERFORMANCE
-47.52% -
1 YEAR PERFORMANCE
-41.06%
Corsair Gaming, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $7.25 | $7.38 (1.79%) | $7.58 | $7.21 | 612,191 | $770.45 M |
| 11/21/2024 | $6.82 | $7.22 (5.87%) | $7.24 | $6.77 | 430,313 | $753.75 M |
| 11/20/2024 | $6.56 | $6.75 (2.9%) | $6.77 | $6.54 | 317,164 | $704.68 M |
| 11/19/2024 | $6.47 | $6.59 (1.85%) | $6.65 | $6.43 | 331,000 | $687.98 M |
| 11/18/2024 | $6.74 | $6.59 (-2.23%) | $6.79 | $6.43 | 427,269 | $687.98 M |
| 11/15/2024 | $6.90 | $6.70 (-2.9%) | $6.91 | $6.63 | 457,422 | $699.46 M |
| 11/14/2024 | $6.90 | $6.89 (-0.14%) | $6.94 | $6.66 | 707,200 | $719.30 M |
| 11/13/2024 | $7.08 | $6.90 (-2.54%) | $7.11 | $6.87 | 464,213 | $720.34 M |
| 11/12/2024 | $6.97 | $7.09 (1.72%) | $7.20 | $6.84 | 806,309 | $740.17 M |
| 11/11/2024 | $6.55 | $7.05 (7.63%) | $7.16 | $6.37 | 1.08 M | $736.00 M |
| 11/08/2024 | $6.87 | $6.54 (-4.8%) | $6.93 | $6.28 | 874,340 | $682.76 M |
| 11/07/2024 | $6.18 | $6.85 (10.84%) | $7.18 | $6.00 | 1.26 M | $715.12 M |
| 11/06/2024 | $7.05 | $7.12 (0.99%) | $7.28 | $6.95 | 710,548 | $743.31 M |
| 11/05/2024 | $6.68 | $6.88 (2.99%) | $6.91 | $6.68 | 511,366 | $718.25 M |
| 11/04/2024 | $6.70 | $6.70 (0%) | $6.95 | $6.67 | 387,700 | $699.46 M |
| 11/01/2024 | $6.52 | $6.71 (2.91%) | $6.77 | $6.48 | 375,814 | $697.54 M |
| 10/31/2024 | $6.58 | $6.42 (-2.43%) | $6.58 | $6.37 | 312,964 | $667.40 M |
| 10/30/2024 | $6.64 | $6.60 (-0.6%) | $6.80 | $6.60 | 248,741 | $686.11 M |
| 10/29/2024 | $6.56 | $6.74 (2.74%) | $6.79 | $6.45 | 345,922 | $700.66 M |
| 10/28/2024 | $6.41 | $6.63 (3.43%) | $6.67 | $6.35 | 347,443 | $689.23 M |
| 10/25/2024 | $6.35 | $6.30 (-0.79%) | $6.48 | $6.28 | 293,912 | $654.92 M |
| 10/24/2024 | $6.30 | $6.32 (0.32%) | $6.44 | $6.27 | 348,925 | $657.00 M |
| 10/23/2024 | $6.50 | $6.30 (-3.08%) | $6.51 | $6.21 | 346,001 | $654.92 M |
| 10/22/2024 | $6.49 | $6.56 (1.08%) | $6.62 | $6.43 | 271,614 | $681.95 M |
| 10/21/2024 | $6.65 | $6.53 (-1.8%) | $6.67 | $6.41 | 363,000 | $678.83 M |
| 10/18/2024 | $6.82 | $6.67 (-2.2%) | $6.84 | $6.60 | 325,401 | $693.39 M |
| 10/17/2024 | $6.66 | $6.75 (1.35%) | $6.77 | $6.56 | 284,079 | $701.70 M |
| 10/16/2024 | $6.76 | $6.66 (-1.48%) | $6.89 | $6.64 | 303,412 | $692.35 M |
| 10/15/2024 | $6.78 | $6.72 (-0.88%) | $6.82 | $6.61 | 327,820 | $698.58 M |
| 10/14/2024 | $6.93 | $6.81 (-1.73%) | $6.94 | $6.75 | 286,693 | $707.94 M |
| 10/11/2024 | $6.65 | $6.94 (4.36%) | $7.08 | $6.61 | 403,767 | $721.45 M |
| 10/10/2024 | $6.71 | $6.69 (-0.3%) | $6.72 | $6.51 | 705,138 | $695.47 M |
| 10/09/2024 | $7.07 | $6.82 (-3.54%) | $7.07 | $6.81 | 292,324 | $708.98 M |
| 10/08/2024 | $7.14 | $7.08 (-0.84%) | $7.27 | $7.07 | 416,500 | $736.01 M |
| 10/07/2024 | $7.18 | $7.15 (-0.42%) | $7.27 | $7.10 | 503,637 | $743.29 M |
| 10/04/2024 | $7.28 | $7.21 (-0.96%) | $7.40 | $7.01 | 474,793 | $749.52 M |
| 10/03/2024 | $6.81 | $7.10 (4.26%) | $7.11 | $6.75 | 450,200 | $738.09 M |
| 10/02/2024 | $6.90 | $6.92 (0.29%) | $6.98 | $6.79 | 494,890 | $719.38 M |
| 10/01/2024 | $6.88 | $6.76 (-1.74%) | $6.95 | $6.71 | 385,250 | $702.74 M |
| 09/30/2024 | $6.95 | $6.96 (0.14%) | $7.09 | $6.91 | 536,058 | $723.53 M |
| 09/27/2024 | $6.79 | $7.02 (3.39%) | $7.06 | $6.74 | 571,201 | $729.77 M |
| 09/26/2024 | $6.50 | $6.67 (2.62%) | $6.72 | $6.45 | 411,730 | $693.39 M |
| 09/25/2024 | $6.43 | $6.37 (-0.93%) | $6.44 | $6.32 | 313,705 | $662.20 M |
| 09/24/2024 | $6.61 | $6.48 (-1.97%) | $6.63 | $6.42 | 368,898 | $673.63 M |
| 09/23/2024 | $6.68 | $6.51 (-2.54%) | $6.68 | $6.42 | 402,928 | $676.75 M |
| 09/20/2024 | $6.52 | $6.66 (2.15%) | $6.72 | $6.45 | 977,900 | $692.35 M |
| 09/19/2024 | $6.66 | $6.53 (-1.95%) | $6.66 | $6.50 | 344,732 | $678.83 M |
| 09/18/2024 | $6.60 | $6.40 (-3.03%) | $6.78 | $6.38 | 408,400 | $665.32 M |
| 09/17/2024 | $6.67 | $6.57 (-1.5%) | $6.79 | $6.51 | 567,800 | $682.99 M |
| 09/16/2024 | $6.30 | $6.52 (3.49%) | $6.54 | $6.18 | 543,300 | $677.79 M |
| 09/13/2024 | $5.91 | $6.28 (6.26%) | $6.30 | $5.90 | 483,320 | $652.84 M |
| 09/12/2024 | $5.81 | $5.83 (0.34%) | $5.89 | $5.65 | 467,051 | $606.06 M |
| 09/11/2024 | $5.72 | $5.81 (1.57%) | $5.85 | $5.60 | 622,231 | $603.98 M |
| 09/10/2024 | $6.07 | $5.71 (-5.93%) | $6.09 | $5.62 | 816,532 | $593.59 M |
| 09/09/2024 | $6.03 | $6.07 (0.66%) | $6.22 | $6.00 | 433,600 | $631.01 M |
| 09/06/2024 | $6.10 | $6.03 (-1.15%) | $6.14 | $5.96 | 430,500 | $626.85 M |
| 09/05/2024 | $6.18 | $6.11 (-1.13%) | $6.26 | $6.04 | 389,325 | $635.17 M |
| 09/04/2024 | $6.35 | $6.18 (-2.68%) | $6.39 | $6.15 | 509,558 | $642.45 M |
| 09/03/2024 | $6.83 | $6.42 (-6%) | $6.90 | $6.35 | 643,924 | $667.40 M |
| 08/30/2024 | $7.14 | $6.97 (-2.38%) | $7.21 | $6.94 | 514,000 | $724.57 M |
| 08/29/2024 | $7.03 | $7.09 (0.85%) | $7.24 | $6.79 | 689,087 | $737.05 M |
| 08/28/2024 | $6.81 | $6.77 (-0.59%) | $6.83 | $6.56 | 588,000 | $703.78 M |
| 08/27/2024 | $6.73 | $6.87 (2.08%) | $6.89 | $6.68 | 408,227 | $714.18 M |
| 08/26/2024 | $6.82 | $6.82 (0%) | $6.83 | $6.63 | 489,834 | $708.98 M |
| 08/23/2024 | $6.53 | $6.79 (3.98%) | $6.82 | $6.53 | 533,600 | $705.86 M |