-
5 DAY PERFORMANCE
+3.59% -
1 MONTH PERFORMANCE
+18.00% -
3 MONTH PERFORMANCE
-28.40% -
6 MONTH PERFORMANCE
-39.10% -
YEAR-TO-DATE PERFORMANCE
-48.87% -
1 YEAR PERFORMANCE
-49.05%
Corsair Gaming, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $7.28 | $7.21 (-0.96%) | $7.40 | $7.01 | 468,055 | $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 |
| 08/22/2024 | $6.63 | $6.46 (-2.56%) | $6.69 | $6.44 | 555,590 | $671.56 M |
| 08/21/2024 | $6.44 | $6.60 (2.48%) | $6.66 | $6.41 | 595,686 | $686.11 M |
| 08/20/2024 | $6.51 | $6.38 (-2%) | $6.53 | $6.28 | 476,311 | $663.24 M |
| 08/19/2024 | $6.53 | $6.55 (0.31%) | $6.58 | $6.42 | 670,200 | $680.91 M |
| 08/16/2024 | $6.49 | $6.55 (0.92%) | $6.60 | $6.45 | 543,800 | $680.91 M |
| 08/15/2024 | $6.36 | $6.55 (2.99%) | $6.60 | $6.31 | 609,125 | $680.91 M |
| 08/14/2024 | $6.68 | $6.20 (-7.19%) | $6.69 | $6.14 | 646,137 | $644.53 M |
| 08/13/2024 | $6.18 | $6.69 (8.25%) | $6.72 | $6.12 | 970,600 | $695.47 M |
| 08/12/2024 | $6.18 | $6.09 (-1.46%) | $6.24 | $5.98 | 681,000 | $633.09 M |
| 08/09/2024 | $6.47 | $6.16 (-4.79%) | $6.47 | $6.11 | 774,900 | $640.37 M |
| 08/08/2024 | $6.11 | $6.45 (5.56%) | $6.47 | $6.08 | 683,528 | $670.52 M |
| 08/07/2024 | $6.56 | $6.04 (-7.93%) | $6.56 | $6.02 | 826,294 | $627.89 M |
| 08/06/2024 | $6.02 | $6.37 (5.81%) | $6.37 | $5.83 | 1.20 M | $662.20 M |
| 08/05/2024 | $5.99 | $6.03 (0.67%) | $6.18 | $5.62 | 1.69 M | $626.85 M |
| 08/02/2024 | $7.21 | $6.41 (-11.1%) | $7.24 | $6.38 | 1.33 M | $666.36 M |
| 08/01/2024 | $8.19 | $7.89 (-3.66%) | $8.24 | $7.68 | 717,239 | $820.21 M |
| 07/31/2024 | $8.18 | $8.21 (0.37%) | $8.40 | $8.08 | 559,944 | $853.48 M |
| 07/30/2024 | $8.35 | $8.05 (-3.59%) | $8.42 | $7.96 | 620,031 | $836.85 M |
| 07/29/2024 | $8.20 | $8.34 (1.71%) | $8.38 | $8.13 | 819,663 | $866.99 M |
| 07/26/2024 | $8.21 | $8.21 (0%) | $8.22 | $8.00 | 517,700 | $850.25 M |
| 07/25/2024 | $7.97 | $8.05 (1%) | $8.18 | $7.83 | 588,209 | $833.68 M |
| 07/24/2024 | $8.08 | $7.97 (-1.36%) | $8.27 | $7.96 | 544,500 | $825.40 M |
| 07/23/2024 | $8.40 | $8.14 (-3.1%) | $8.47 | $8.12 | 927,343 | $843.00 M |
| 07/22/2024 | $8.56 | $8.47 (-1.05%) | $8.70 | $8.39 | 712,220 | $877.18 M |
| 07/19/2024 | $8.84 | $8.57 (-3.05%) | $8.85 | $8.12 | 2.23 M | $887.53 M |
| 07/18/2024 | $10.15 | $9.72 (-4.24%) | $10.38 | $9.68 | 518,438 | $1.01 B |
| 07/17/2024 | $10.33 | $10.24 (-0.87%) | $10.45 | $10.10 | 365,541 | $1.06 B |
| 07/16/2024 | $10.39 | $10.49 (0.96%) | $10.57 | $10.37 | 462,585 | $1.09 B |
| 07/15/2024 | $10.33 | $10.28 (-0.48%) | $10.36 | $10.15 | 409,853 | $1.06 B |
| 07/12/2024 | $10.19 | $10.31 (1.18%) | $10.34 | $10.10 | 332,673 | $1.07 B |
| 07/11/2024 | $10.05 | $10.06 (0.1%) | $10.25 | $9.97 | 452,900 | $1.04 B |
| 07/10/2024 | $10.03 | $9.87 (-1.6%) | $10.08 | $9.80 | 319,905 | $1.02 B |
| 07/09/2024 | $10.23 | $10.00 (-2.25%) | $10.23 | $9.93 | 448,491 | $1.04 B |
| 07/08/2024 | $10.11 | $10.25 (1.38%) | $10.33 | $10.09 | 409,040 | $1.06 B |
| 07/05/2024 | $10.33 | $10.07 (-2.52%) | $10.33 | $10.05 | 503,748 | $1.04 B |