5 DAY PERFORMANCE
+21.40%
1 MONTH PERFORMANCE
-2.46%
3 MONTH PERFORMANCE
-3.64%
6 MONTH PERFORMANCE
-36.38%
YEAR-TO-DATE PERFORMANCE
-6.40%
1 YEAR PERFORMANCE
-55.23%
Corsair Gaming Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $6.73 | $5.56 (-17.38%) | $6.74 | $5.54 | 7.16 M | $628.02 M |
| 02/13/2026 | $6.48 | $6.79 (4.78%) | $7.68 | $6.43 | 46.84 M | $723.83 M |
| 02/12/2026 | $5.00 | $4.58 (-8.4%) | $5.07 | $4.48 | 7.98 M | $488.24 M |
| 02/11/2026 | $5.20 | $4.96 (-4.62%) | $5.35 | $4.93 | 890.10 K | $528.75 M |
| 02/10/2026 | $5.19 | $5.17 (-0.39%) | $5.38 | $5.14 | 946.20 K | $551.14 M |
| 02/09/2026 | $5.13 | $5.16 (0.58%) | $5.22 | $5.01 | 920.53 K | $550.07 M |
| 02/06/2026 | $4.82 | $5.17 (7.26%) | $5.26 | $4.76 | 1.29 M | $610.58 M |
| 02/05/2026 | $4.85 | $4.74 (-2.27%) | $4.87 | $4.59 | 1.42 M | $559.79 M |
| 02/04/2026 | $5.04 | $4.91 (-2.58%) | $5.17 | $4.85 | 1.24 M | $579.87 M |
| 02/03/2026 | $5.16 | $4.91 (-4.84%) | $5.19 | $4.81 | 1.26 M | $579.87 M |
| 02/02/2026 | $5.06 | $5.14 (1.58%) | $5.29 | $5.05 | 842.02 K | $607.03 M |
| 01/30/2026 | $5.10 | $5.10 (0%) | $5.20 | $5.06 | 860.84 K | $602.31 M |
| 01/29/2026 | $5.16 | $5.15 (-0.19%) | $5.20 | $5.01 | 895.70 K | $608.22 M |
| 01/28/2026 | $5.30 | $5.15 (-2.83%) | $5.34 | $5.13 | 843.51 K | $608.22 M |
| 01/27/2026 | $5.32 | $5.28 (-0.75%) | $5.35 | $5.18 | 760.80 K | $623.57 M |
| 01/26/2026 | $5.31 | $5.29 (-0.38%) | $5.37 | $5.28 | 712.13 K | $624.75 M |
| 01/23/2026 | $5.51 | $5.30 (-3.81%) | $5.51 | $5.29 | 912.20 K | $625.93 M |
| 01/22/2026 | $5.57 | $5.54 (-0.54%) | $5.67 | $5.48 | 905.71 K | $654.27 M |
| 01/21/2026 | $5.42 | $5.48 (1.11%) | $5.54 | $5.34 | 1.64 M | $647.19 M |
| 01/20/2026 | $5.51 | $5.43 (-1.45%) | $5.61 | $5.41 | 1.32 M | $641.28 M |
| 01/16/2026 | $5.87 | $5.70 (-2.9%) | $5.89 | $5.67 | 1.17 M | $673.17 M |
| 01/15/2026 | $5.79 | $5.89 (1.73%) | $6.08 | $5.67 | 1.17 M | $695.61 M |
| 01/14/2026 | $5.69 | $5.74 (0.88%) | $5.83 | $5.65 | 1.14 M | $677.89 M |
| 01/13/2026 | $5.96 | $5.69 (-4.53%) | $5.96 | $5.68 | 899.95 K | $671.99 M |
| 01/12/2026 | $5.81 | $5.90 (1.55%) | $6.00 | $5.75 | 1.05 M | $696.79 M |
| 01/09/2026 | $5.74 | $5.77 (0.52%) | $5.88 | $5.53 | 1.27 M | $681.44 M |
| 01/08/2026 | $5.61 | $5.73 (2.14%) | $5.81 | $5.52 | 1.42 M | $676.71 M |
| 01/07/2026 | $5.87 | $5.65 (-3.75%) | $5.90 | $5.57 | 1.65 M | $667.27 M |
| 01/06/2026 | $6.01 | $5.83 (-3%) | $6.04 | $5.80 | 1.56 M | $688.52 M |
| 01/05/2026 | $6.09 | $6.00 (-1.48%) | $6.12 | $5.96 | 1.02 M | $708.60 M |
| 01/02/2026 | $6.00 | $6.02 (0.33%) | $6.11 | $5.93 | 881.33 K | $710.96 M |
| 12/31/2025 | $5.98 | $5.94 (-0.67%) | $6.00 | $5.89 | 726.59 K | $701.51 M |
| 12/30/2025 | $5.94 | $5.97 (0.51%) | $6.04 | $5.93 | 667.63 K | $705.06 M |
| 12/29/2025 | $6.05 | $5.95 (-1.65%) | $6.14 | $5.94 | 748.70 K | $702.70 M |
| 12/26/2025 | $6.17 | $6.10 (-1.13%) | $6.18 | $6.09 | 724.41 K | $648.36 M |
| 12/24/2025 | $6.13 | $6.18 (0.82%) | $6.22 | $6.12 | 346.92 K | $656.87 M |
| 12/23/2025 | $6.10 | $6.15 (0.82%) | $6.22 | $6.08 | 718.90 K | $653.68 M |
| 12/22/2025 | $6.14 | $6.17 (0.49%) | $6.33 | $6.10 | 989.35 K | $655.80 M |
| 12/19/2025 | $6.21 | $6.14 (-1.13%) | $6.29 | $6.05 | 3.21 M | $652.61 M |
| 12/18/2025 | $6.28 | $6.27 (-0.16%) | $6.39 | $6.22 | 991.40 K | $666.43 M |
| 12/17/2025 | $6.23 | $6.13 (-1.61%) | $6.32 | $6.10 | 1.07 M | $651.55 M |
| 12/16/2025 | $6.18 | $6.18 (0%) | $6.29 | $6.16 | 998.00 K | $656.87 M |
| 12/15/2025 | $6.32 | $6.22 (-1.58%) | $6.36 | $6.17 | 1.20 M | $661.12 M |
| 12/12/2025 | $6.52 | $6.20 (-4.91%) | $6.53 | $6.20 | 834.20 K | $658.99 M |
| 12/11/2025 | $6.78 | $6.51 (-3.98%) | $6.78 | $6.44 | 989.52 K | $691.94 M |
| 12/10/2025 | $6.77 | $6.81 (0.59%) | $6.92 | $6.67 | 894.56 K | $723.83 M |
| 12/09/2025 | $6.73 | $6.83 (1.49%) | $6.94 | $6.66 | 669.99 K | $725.95 M |
| 12/08/2025 | $6.61 | $6.77 (2.42%) | $6.92 | $6.58 | 1.17 M | $719.58 M |
| 12/05/2025 | $6.66 | $6.53 (-1.95%) | $6.70 | $6.47 | 1.26 M | $694.07 M |
| 12/04/2025 | $6.70 | $6.70 (0%) | $6.78 | $6.52 | 1.07 M | $712.14 M |
| 12/03/2025 | $6.45 | $6.71 (4.03%) | $6.84 | $6.40 | 1.12 M | $713.20 M |
| 12/02/2025 | $6.37 | $6.46 (1.41%) | $6.52 | $6.32 | 818.83 K | $686.63 M |
| 12/01/2025 | $6.40 | $6.28 (-1.88%) | $6.43 | $6.21 | 956.43 K | $667.49 M |
| 11/28/2025 | $6.58 | $6.52 (-0.91%) | $6.84 | $6.39 | 1.29 M | $693.00 M |
| 11/26/2025 | $6.13 | $6.14 (0.16%) | $6.26 | $6.10 | 1.07 M | $652.61 M |
| 11/25/2025 | $6.09 | $6.15 (0.99%) | $6.17 | $5.92 | 1.19 M | $653.68 M |
| 11/24/2025 | $5.55 | $6.08 (9.55%) | $6.11 | $5.55 | 1.72 M | $646.24 M |
| 11/21/2025 | $5.40 | $5.54 (2.59%) | $5.60 | $5.35 | 1.08 M | $588.84 M |
| 11/20/2025 | $5.71 | $5.39 (-5.6%) | $5.79 | $5.37 | 1.10 M | $572.90 M |
| 11/19/2025 | $5.80 | $5.50 (-5.17%) | $5.81 | $5.43 | 1.42 M | $584.59 M |
| 11/18/2025 | $5.70 | $5.74 (0.7%) | $5.82 | $5.61 | 932.34 K | $610.10 M |
| 11/17/2025 | $6.02 | $5.77 (-4.15%) | $6.05 | $5.68 | 1.25 M | $613.29 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.
