Corsair Gaming, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 10.270 | 10.740 | 10.240 | 10.490 | 10.490 | 2,918 |
| 2026-07-29 | 11.000 | 11.000 | 10.080 | 10.510 | 10.510 | 13,526 |
| 2026-07-28 | 10.520 | 10.780 | 9.990 | 10.650 | 10.650 | 15,166 |
| 2026-07-27 | 9.890 | 10.340 | 9.790 | 10.180 | 10.180 | 9,639 |
| 2026-07-24 | 10.400 | 10.400 | 9.740 | 10.040 | 10.040 | 13,315 |
| 2026-07-23 | 10.600 | 10.900 | 10.065 | 10.190 | 10.190 | 20,335 |
| 2026-07-22 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 37,033 |
| 2026-07-21 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 5,243 |
| 2026-07-20 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 4,945 |
| 2026-07-17 | 9.160 | 9.920 | 8.999 | 9.800 | 9.800 | 5,979 |
| 2026-07-16 | 9.300 | 9.560 | 9.110 | 9.310 | 9.310 | 7,812 |
| 2026-07-15 | 9.500 | 9.830 | 9.100 | 9.410 | 9.410 | 20,628 |
| 2026-07-14 | 9.450 | 9.800 | 9.450 | 9.690 | 9.690 | 11,549 |
| 2026-07-13 | 9.600 | 9.640 | 9.260 | 9.430 | 9.430 | 5,823 |
| 2026-07-10 | 9.710 | 9.750 | 9.390 | 9.630 | 9.630 | 4,820 |
| 2026-07-09 | 9.120 | 9.570 | 8.850 | 9.550 | 9.550 | 8,177 |
| 2026-07-08 | 8.450 | 9.170 | 8.200 | 8.930 | 8.930 | 3,097 |
| 2026-07-07 | 9.260 | 9.260 | 8.300 | 8.780 | 8.780 | 8,428 |
| 2026-07-06 | 9.060 | 9.450 | 8.840 | 9.240 | 9.240 | 4,830 |
| 2026-07-03 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2026-07-02 | 9.460 | 9.550 | 8.742 | 8.820 | 8.820 | 10,500 |
| 2026-07-01 | 9.710 | 9.960 | 9.350 | 9.630 | 9.630 | 7,833 |
| 2026-06-30 | 9.340 | 9.690 | 9.000 | 9.550 | 9.550 | 15,524 |
| 2026-06-29 | 8.610 | 9.140 | 8.550 | 9.060 | 9.060 | 18,838 |
| 2026-06-26 | 8.780 | 8.780 | 8.200 | 8.260 | 8.260 | 13,515 |
| 2026-06-25 | 8.960 | 9.149 | 8.590 | 8.850 | 8.850 | 12,095 |
| 2026-06-24 | 8.800 | 8.870 | 8.440 | 8.620 | 8.620 | 11,555 |
| 2026-06-23 | 9.300 | 9.350 | 8.682 | 8.890 | 8.890 | 9,603 |
| 2026-06-22 | 8.950 | 9.430 | 8.900 | 9.310 | 9.310 | 32,855 |
| 2026-06-19 | 8.979 | 8.979 | 8.979 | 8.979 | 8.979 | 0 |
| 2026-06-18 | 8.550 | 9.099 | 8.370 | 8.979 | 8.979 | 26,676 |
| 2026-06-17 | 8.400 | 8.860 | 7.590 | 8.450 | 8.450 | 39,758 |
| 2026-06-16 | 8.670 | 8.760 | 8.172 | 8.550 | 8.550 | 55,011 |
| 2026-06-15 | 8.620 | 8.750 | 8.433 | 8.632 | 8.632 | 26,865 |
| 2026-06-12 | 9.070 | 9.120 | 8.365 | 8.410 | 8.410 | 8,045 |
| 2026-06-11 | 8.800 | 9.040 | 8.562 | 8.950 | 8.950 | 25,239 |
| 2026-06-10 | 8.380 | 8.720 | 8.190 | 8.470 | 8.470 | 21,778 |
| 2026-06-09 | 9.000 | 9.100 | 8.060 | 8.420 | 8.420 | 17,637 |
| 2026-06-08 | 8.900 | 9.500 | 8.800 | 8.810 | 8.810 | 15,184 |
| 2026-06-05 | 9.880 | 9.890 | 9.020 | 9.158 | 9.158 | 16,683 |
| 2026-06-04 | 10.000 | 10.300 | 9.710 | 9.990 | 9.990 | 36,592 |
| 2026-06-03 | 11.750 | 11.750 | 10.360 | 10.660 | 10.660 | 36,643 |
| 2026-06-02 | 11.240 | 11.710 | 10.800 | 11.390 | 11.390 | 34,342 |
| 2026-06-01 | 11.950 | 11.980 | 10.000 | 11.370 | 11.370 | 464,848 |
| 2026-05-29 | 12.470 | 12.620 | 11.250 | 12.100 | 12.100 | 164,978 |
| 2026-05-28 | 12.610 | 14.170 | 10.560 | 12.280 | 12.280 | 985,502 |
| 2026-05-27 | 9.020 | 9.780 | 8.430 | 9.670 | 9.670 | 97,486 |
| 2026-05-26 | 7.750 | 8.270 | 7.550 | 8.210 | 8.210 | 104,258 |
| 2026-05-22 | 7.010 | 7.770 | 6.970 | 7.630 | 7.630 | 32,933 |
| 2026-05-21 | 7.010 | 7.010 | 6.720 | 6.960 | 6.960 | 7,085 |
| 2026-05-20 | 6.860 | 6.880 | 6.670 | 6.880 | 6.880 | 6,930 |
| 2026-05-19 | 6.720 | 6.880 | 6.680 | 6.710 | 6.710 | 3,469 |
| 2026-05-18 | 6.750 | 6.900 | 6.560 | 6.799 | 6.799 | 23,620 |
| 2026-05-15 | 7.310 | 7.310 | 6.730 | 6.830 | 6.830 | 9,796 |
| 2026-05-14 | 7.800 | 7.800 | 7.365 | 7.410 | 7.410 | 5,824 |
| 2026-05-13 | 7.400 | 7.680 | 7.260 | 7.381 | 7.381 | 5,785 |
| 2026-05-12 | 7.970 | 7.970 | 7.391 | 7.480 | 7.480 | 16,702 |
| 2026-05-11 | 7.900 | 8.260 | 7.700 | 8.052 | 8.052 | 28,153 |
| 2026-05-08 | 7.240 | 8.230 | 7.034 | 7.670 | 7.670 | 25,800 |
| 2026-05-07 | 7.240 | 7.440 | 7.160 | 7.420 | 7.420 | 15,628 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.