5 DAY PERFORMANCE
-19.10%
1 MONTH PERFORMANCE
-33.12%
3 MONTH PERFORMANCE
+3.95%
6 MONTH PERFORMANCE
+2.22%
YEAR-TO-DATE PERFORMANCE
+11.50%
1 YEAR PERFORMANCE
-37.38%
Corsair Gaming, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $8.26 | $7.37 (-10.77%) | $8.39 | $7.35 | 955,731 | $771.87 M |
| 04/02/2025 | $8.63 | $8.95 (3.71%) | $9.05 | $8.55 | 470,600 | $937.34 M |
| 04/01/2025 | $8.82 | $8.85 (0.34%) | $8.97 | $8.53 | 680,202 | $926.87 M |
| 03/31/2025 | $8.86 | $8.86 (0%) | $8.99 | $8.60 | 774,271 | $927.92 M |
| 03/28/2025 | $9.62 | $9.11 (-5.3%) | $9.67 | $9.10 | 595,249 | $954.10 M |
| 03/27/2025 | $9.80 | $9.67 (-1.33%) | $9.93 | $9.64 | 616,400 | $1.01 B |
| 03/26/2025 | $10.06 | $9.96 (-0.99%) | $10.41 | $9.85 | 511,228 | $1.04 B |
| 03/25/2025 | $10.16 | $10.04 (-1.18%) | $10.16 | $9.86 | 831,503 | $1.05 B |
| 03/24/2025 | $10.23 | $10.08 (-1.47%) | $10.23 | $9.93 | 884,800 | $1.06 B |
| 03/21/2025 | $9.77 | $10.07 (3.07%) | $10.09 | $9.57 | 1.46 M | $1.05 B |
| 03/20/2025 | $10.10 | $9.94 (-1.58%) | $10.33 | $9.90 | 624,002 | $1.04 B |
| 03/19/2025 | $10.08 | $10.27 (1.88%) | $10.48 | $9.94 | 743,719 | $1.08 B |
| 03/18/2025 | $10.20 | $10.02 (-1.76%) | $10.26 | $9.97 | 656,425 | $1.05 B |
| 03/17/2025 | $10.52 | $10.30 (-2.09%) | $10.60 | $10.17 | 887,037 | $1.08 B |
| 03/14/2025 | $10.11 | $10.52 (4.06%) | $10.59 | $10.04 | 891,252 | $1.10 B |
| 03/13/2025 | $10.83 | $9.97 (-7.94%) | $10.84 | $9.90 | 840,431 | $1.04 B |
| 03/12/2025 | $11.14 | $10.86 (-2.51%) | $11.42 | $10.69 | 1.17 M | $1.14 B |
| 03/11/2025 | $10.83 | $10.90 (0.65%) | $11.07 | $10.59 | 1.11 M | $1.14 B |
| 03/10/2025 | $10.84 | $10.83 (-0.09%) | $11.04 | $10.51 | 1.08 M | $1.13 B |
| 03/07/2025 | $10.92 | $11.22 (2.75%) | $11.27 | $10.63 | 922,348 | $1.18 B |
| 03/06/2025 | $11.12 | $11.07 (-0.45%) | $11.62 | $11.02 | 862,300 | $1.16 B |
| 03/05/2025 | $11.11 | $11.46 (3.15%) | $11.53 | $10.99 | 744,500 | $1.20 B |
| 03/04/2025 | $10.75 | $11.02 (2.51%) | $11.38 | $10.65 | 1.21 M | $1.15 B |
| 03/03/2025 | $11.79 | $10.97 (-6.96%) | $12.00 | $10.84 | 1.15 M | $1.15 B |
| 02/28/2025 | $11.20 | $11.74 (4.82%) | $11.98 | $11.11 | 1.40 M | $1.23 B |
| 02/27/2025 | $12.20 | $11.39 (-6.64%) | $12.35 | $11.37 | 1.35 M | $1.19 B |
| 02/26/2025 | $11.48 | $12.03 (4.79%) | $12.04 | $11.43 | 1.33 M | $1.26 B |
| 02/25/2025 | $11.68 | $11.39 (-2.48%) | $11.89 | $11.27 | 828,813 | $1.19 B |
| 02/24/2025 | $11.82 | $11.61 (-1.78%) | $11.92 | $11.42 | 1.19 M | $1.22 B |
| 02/21/2025 | $12.62 | $11.82 (-6.34%) | $13.02 | $11.66 | 1.48 M | $1.24 B |
| 02/20/2025 | $12.26 | $12.53 (2.2%) | $12.56 | $12.22 | 1.12 M | $1.31 B |
| 02/19/2025 | $12.08 | $12.51 (3.56%) | $12.70 | $11.94 | 1.27 M | $1.31 B |
| 02/18/2025 | $12.57 | $12.23 (-2.7%) | $12.80 | $12.11 | 1.72 M | $1.28 B |
| 02/14/2025 | $12.57 | $12.42 (-1.19%) | $12.60 | $12.08 | 1.83 M | $1.30 B |
| 02/13/2025 | $10.07 | $12.51 (24.23%) | $12.60 | $10.07 | 5.45 M | $1.31 B |
| 02/12/2025 | $9.75 | $9.94 (1.95%) | $10.22 | $9.54 | 1.60 M | $1.04 B |
| 02/11/2025 | $9.75 | $9.95 (2.05%) | $10.22 | $9.72 | 1.48 M | $1.04 B |
| 02/10/2025 | $9.47 | $9.75 (2.96%) | $9.75 | $9.33 | 1.56 M | $1.02 B |
| 02/07/2025 | $9.66 | $9.25 (-4.24%) | $9.66 | $8.95 | 1.33 M | $965.67 M |
| 02/06/2025 | $9.63 | $9.61 (-0.21%) | $9.89 | $9.48 | 1.32 M | $1.00 B |
| 02/05/2025 | $9.58 | $9.63 (0.52%) | $9.92 | $9.57 | 815,096 | $1.01 B |
| 02/04/2025 | $9.15 | $9.51 (3.93%) | $9.54 | $9.11 | 770,716 | $992.82 M |
| 02/03/2025 | $8.81 | $9.11 (3.41%) | $9.18 | $8.68 | 1.11 M | $951.06 M |
| 01/31/2025 | $9.22 | $9.16 (-0.65%) | $9.68 | $9.09 | 999,500 | $956.28 M |
| 01/30/2025 | $9.42 | $9.29 (-1.38%) | $9.49 | $9.13 | 773,400 | $969.85 M |
| 01/29/2025 | $8.99 | $9.34 (3.89%) | $9.47 | $8.93 | 1.23 M | $975.07 M |
| 01/28/2025 | $8.80 | $8.88 (0.91%) | $9.01 | $8.44 | 1.50 M | $927.05 M |
| 01/27/2025 | $8.84 | $8.77 (-0.79%) | $9.04 | $8.62 | 663,451 | $915.56 M |
| 01/24/2025 | $9.47 | $9.15 (-3.38%) | $9.63 | $8.90 | 1.36 M | $955.23 M |
| 01/23/2025 | $8.81 | $9.35 (6.13%) | $9.64 | $8.66 | 1.84 M | $976.11 M |
| 01/22/2025 | $8.77 | $8.93 (1.82%) | $9.31 | $8.67 | 1.17 M | $932.27 M |
| 01/21/2025 | $8.35 | $8.74 (4.67%) | $8.84 | $8.17 | 958,700 | $912.43 M |
| 01/17/2025 | $8.09 | $8.32 (2.84%) | $8.34 | $7.98 | 887,365 | $868.58 M |
| 01/16/2025 | $8.25 | $7.97 (-3.39%) | $8.34 | $7.93 | 1.37 M | $832.04 M |
| 01/15/2025 | $7.84 | $8.23 (4.97%) | $8.24 | $7.80 | 1.07 M | $859.19 M |
| 01/14/2025 | $7.54 | $7.64 (1.33%) | $7.79 | $7.52 | 529,159 | $797.59 M |
| 01/13/2025 | $7.45 | $7.46 (0.13%) | $7.53 | $7.19 | 673,900 | $778.80 M |
| 01/10/2025 | $7.43 | $7.58 (2.02%) | $7.61 | $7.24 | 600,394 | $791.33 M |
| 01/08/2025 | $7.52 | $7.54 (0.27%) | $7.56 | $7.15 | 467,300 | $787.15 M |
| 01/07/2025 | $7.59 | $7.68 (1.19%) | $7.95 | $7.50 | 676,151 | $801.77 M |
| 01/06/2025 | $7.22 | $7.57 (4.85%) | $7.58 | $7.20 | 549,433 | $790.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
