5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
+31.54%
3 MONTH PERFORMANCE
-18.25%
6 MONTH PERFORMANCE
+20.99%
YEAR-TO-DATE PERFORMANCE
+36.91%
1 YEAR PERFORMANCE
-22.85%
Corsair Gaming, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $9.11 | $9.05 (-0.66%) | $9.29 | $8.93 | 502.45 K | $952.42 M |
| 06/04/2025 | $9.16 | $9.11 (-0.55%) | $9.34 | $9.00 | 646.70 K | $958.74 M |
| 06/03/2025 | $9.01 | $9.11 (1.11%) | $9.24 | $8.89 | 566.60 K | $958.74 M |
| 06/02/2025 | $8.73 | $8.99 (2.98%) | $9.00 | $8.53 | 722.23 K | $946.11 M |
| 05/30/2025 | $8.83 | $8.79 (-0.45%) | $8.98 | $8.69 | 665.56 K | $925.06 M |
| 05/29/2025 | $9.21 | $9.01 (-2.17%) | $9.21 | $8.85 | 674.40 K | $948.21 M |
| 05/28/2025 | $9.01 | $8.97 (-0.44%) | $9.13 | $8.81 | 600.22 K | $944.00 M |
| 05/27/2025 | $8.49 | $9.00 (6.01%) | $9.05 | $8.32 | 758.50 K | $947.16 M |
| 05/23/2025 | $7.98 | $8.24 (3.26%) | $8.30 | $7.91 | 641.27 K | $867.18 M |
| 05/22/2025 | $8.22 | $8.32 (1.22%) | $8.37 | $8.13 | 540.40 K | $875.60 M |
| 05/21/2025 | $8.48 | $8.30 (-2.12%) | $8.59 | $8.26 | 676.32 K | $873.49 M |
| 05/20/2025 | $8.70 | $8.61 (-1.03%) | $8.70 | $8.54 | 510.50 K | $906.12 M |
| 05/19/2025 | $8.12 | $8.69 (7.02%) | $8.72 | $8.05 | 802.63 K | $914.54 M |
| 05/16/2025 | $8.53 | $8.46 (-0.82%) | $8.64 | $8.33 | 637.59 K | $890.33 M |
| 05/15/2025 | $8.65 | $8.54 (-1.27%) | $8.72 | $8.40 | 550.64 K | $898.75 M |
| 05/14/2025 | $8.81 | $8.74 (-0.79%) | $8.96 | $8.66 | 895.55 K | $919.80 M |
| 05/13/2025 | $8.38 | $8.81 (5.13%) | $8.86 | $8.32 | 1.02 M | $927.16 M |
| 05/12/2025 | $8.25 | $8.33 (0.97%) | $8.53 | $8.18 | 1.09 M | $876.65 M |
| 05/09/2025 | $7.52 | $7.55 (0.4%) | $7.81 | $7.42 | 929.40 K | $794.56 M |
| 05/08/2025 | $7.01 | $7.46 (6.42%) | $7.50 | $6.88 | 1.35 M | $785.09 M |
| 05/07/2025 | $7.00 | $6.86 (-2%) | $7.55 | $6.18 | 2.73 M | $721.95 M |
| 05/06/2025 | $6.81 | $6.88 (1.03%) | $6.98 | $6.72 | 1.24 M | $724.05 M |
| 05/05/2025 | $7.12 | $6.99 (-1.83%) | $7.34 | $6.98 | 805.60 K | $735.63 M |
| 05/02/2025 | $7.18 | $7.24 (0.84%) | $7.36 | $7.13 | 550.10 K | $761.94 M |
| 05/01/2025 | $7.19 | $7.02 (-2.36%) | $7.30 | $7.02 | 707.47 K | $738.78 M |
| 04/30/2025 | $7.12 | $7.08 (-0.56%) | $7.17 | $6.98 | 842.90 K | $745.10 M |
| 04/29/2025 | $7.40 | $7.41 (0.14%) | $7.50 | $7.26 | 660.53 K | $779.83 M |
| 04/28/2025 | $7.44 | $7.43 (-0.13%) | $7.68 | $7.28 | 757.31 K | $781.93 M |
| 04/25/2025 | $7.00 | $7.44 (6.29%) | $7.47 | $6.89 | 738.36 K | $782.99 M |
| 04/24/2025 | $6.64 | $7.10 (6.93%) | $7.11 | $6.49 | 930.93 K | $747.20 M |
| 04/23/2025 | $6.41 | $6.60 (2.96%) | $6.95 | $6.39 | 2.48 M | $694.58 M |
| 04/22/2025 | $5.90 | $6.03 (2.2%) | $6.12 | $5.77 | 1.11 M | $634.60 M |
| 04/21/2025 | $5.87 | $5.79 (-1.36%) | $5.88 | $5.64 | 1.13 M | $609.34 M |
| 04/17/2025 | $6.04 | $6.03 (-0.17%) | $6.13 | $5.83 | 1.06 M | $634.60 M |
| 04/16/2025 | $6.19 | $6.03 (-2.58%) | $6.27 | $5.88 | 1.09 M | $634.60 M |
| 04/15/2025 | $6.31 | $6.31 (0%) | $6.59 | $6.25 | 1.21 M | $664.06 M |
| 04/14/2025 | $6.54 | $6.33 (-3.21%) | $6.70 | $6.26 | 1.59 M | $666.17 M |
| 04/11/2025 | $6.12 | $6.19 (1.14%) | $6.25 | $5.92 | 1.15 M | $651.44 M |
| 04/10/2025 | $6.62 | $6.16 (-6.95%) | $6.72 | $6.06 | 1.23 M | $648.28 M |
| 04/09/2025 | $6.01 | $7.02 (16.81%) | $7.10 | $5.80 | 1.82 M | $738.78 M |
| 04/08/2025 | $6.98 | $6.08 (-12.89%) | $6.98 | $5.89 | 1.45 M | $639.86 M |
| 04/07/2025 | $6.36 | $6.58 (3.46%) | $7.15 | $6.11 | 1.65 M | $692.48 M |
| 04/04/2025 | $6.91 | $6.77 (-2.03%) | $7.06 | $6.15 | 1.48 M | $712.47 M |
| 04/03/2025 | $8.26 | $7.37 (-10.77%) | $8.39 | $7.35 | 956.53 K | $775.62 M |
| 04/02/2025 | $8.63 | $8.95 (3.71%) | $9.05 | $8.55 | 470.60 K | $941.90 M |
| 04/01/2025 | $8.82 | $8.85 (0.34%) | $8.97 | $8.53 | 680.20 K | $931.37 M |
| 03/31/2025 | $8.86 | $8.86 (0%) | $8.99 | $8.60 | 774.27 K | $932.43 M |
| 03/28/2025 | $9.62 | $9.11 (-5.3%) | $9.67 | $9.10 | 595.25 K | $958.74 M |
| 03/27/2025 | $9.80 | $9.67 (-1.33%) | $9.93 | $9.64 | 616.40 K | $1.02 B |
| 03/26/2025 | $10.06 | $9.96 (-0.99%) | $10.41 | $9.85 | 511.23 K | $1.05 B |
| 03/25/2025 | $10.16 | $10.04 (-1.18%) | $10.16 | $9.86 | 831.50 K | $1.06 B |
| 03/24/2025 | $10.23 | $10.08 (-1.47%) | $10.23 | $9.93 | 884.80 K | $1.06 B |
| 03/21/2025 | $9.77 | $10.07 (3.07%) | $10.09 | $9.57 | 1.46 M | $1.06 B |
| 03/20/2025 | $10.10 | $9.94 (-1.58%) | $10.33 | $9.90 | 624.00 K | $1.05 B |
| 03/19/2025 | $10.08 | $10.27 (1.88%) | $10.48 | $9.94 | 743.72 K | $1.08 B |
| 03/18/2025 | $10.20 | $10.02 (-1.76%) | $10.26 | $9.97 | 656.43 K | $1.05 B |
| 03/17/2025 | $10.52 | $10.30 (-2.09%) | $10.60 | $10.17 | 887.04 K | $1.08 B |
| 03/14/2025 | $10.11 | $10.52 (4.06%) | $10.59 | $10.04 | 891.25 K | $1.11 B |
| 03/13/2025 | $10.83 | $9.97 (-7.94%) | $10.84 | $9.90 | 840.43 K | $1.05 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 | $1.15 B |
| 03/10/2025 | $10.84 | $10.83 (-0.09%) | $11.04 | $10.51 | 1.08 M | $1.14 B |
| 03/07/2025 | $10.92 | $11.22 (2.75%) | $11.27 | $10.63 | 922.35 K | $1.18 B |
| 03/06/2025 | $11.12 | $11.07 (-0.45%) | $11.62 | $11.02 | 862.30 K | $1.17 B |
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.
