Corsair Gaming, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 7.110 | 7.350 | 7.007 | 7.197 | 7.197 | 18,813 |
| 2026-05-05 | 6.900 | 7.083 | 6.705 | 7.083 | 7.083 | 8,693 |
| 2026-05-04 | 6.880 | 7.080 | 6.790 | 6.920 | 6.920 | 10,496 |
| 2026-05-01 | 6.810 | 7.000 | 6.790 | 6.950 | 6.950 | 6,239 |
| 2026-04-30 | 6.850 | 6.950 | 6.659 | 6.740 | 6.740 | 4,269 |
| 2026-04-29 | 6.750 | 6.770 | 6.580 | 6.720 | 6.720 | 6,342 |
| 2026-04-28 | 6.610 | 6.840 | 6.570 | 6.640 | 6.640 | 4,314 |
| 2026-04-27 | 6.600 | 6.820 | 6.490 | 6.720 | 6.720 | 7,634 |
| 2026-04-24 | 6.460 | 6.580 | 6.370 | 6.550 | 6.550 | 1,763 |
| 2026-04-23 | 6.290 | 6.470 | 6.290 | 6.320 | 6.320 | 4,254 |
| 2026-04-22 | 6.550 | 6.650 | 6.330 | 6.430 | 6.430 | 3,340 |
| 2026-04-21 | 6.500 | 6.700 | 6.410 | 6.531 | 6.531 | 5,688 |
| 2026-04-20 | 6.280 | 6.560 | 6.270 | 6.510 | 6.510 | 16,418 |
| 2026-04-17 | 6.390 | 6.570 | 6.300 | 6.515 | 6.515 | 7,430 |
| 2026-04-16 | 6.130 | 6.372 | 6.130 | 6.360 | 6.360 | 14,544 |
| 2026-04-15 | 6.130 | 6.280 | 6.130 | 6.230 | 6.230 | 3,490 |
| 2026-04-14 | 6.110 | 6.150 | 5.975 | 6.072 | 6.072 | 1,844 |
| 2026-04-13 | 5.660 | 5.940 | 5.450 | 5.930 | 5.930 | 10,799 |
| 2026-04-10 | 5.670 | 5.750 | 5.540 | 5.690 | 5.690 | 1,201 |
| 2026-04-09 | 5.600 | 5.670 | 5.540 | 5.650 | 5.650 | 1,261 |
| 2026-04-08 | 5.860 | 5.950 | 5.740 | 5.749 | 5.749 | 4,122 |
| 2026-04-07 | 5.510 | 5.690 | 5.510 | 5.600 | 5.600 | 971 |
| 2026-04-02 | 5.400 | 5.595 | 5.310 | 5.595 | 5.595 | 2,238 |
| 2026-04-01 | 5.690 | 5.703 | 5.570 | 5.600 | 5.600 | 2,936 |
| 2026-03-31 | 5.390 | 5.570 | 5.340 | 5.460 | 5.460 | 3,397 |
| 2026-03-30 | 5.410 | 5.500 | 5.200 | 5.200 | 5.200 | 1,973 |
| 2026-03-27 | 5.420 | 5.500 | 5.275 | 5.280 | 5.280 | 4,369 |
| 2026-03-26 | 5.650 | 5.780 | 5.480 | 5.480 | 5.480 | 2,030 |
| 2026-03-25 | 5.800 | 5.820 | 5.640 | 5.690 | 5.690 | 4,402 |
| 2026-03-24 | 5.640 | 5.711 | 5.450 | 5.680 | 5.680 | 6,608 |
| 2026-03-23 | 5.110 | 5.560 | 5.110 | 5.530 | 5.530 | 14,014 |
| 2026-03-20 | 5.330 | 5.400 | 5.250 | 5.260 | 5.260 | 2,431 |
| 2026-03-19 | 5.210 | 5.420 | 5.210 | 5.420 | 5.420 | 5,184 |
| 2026-03-18 | 5.380 | 5.470 | 5.250 | 5.335 | 5.335 | 5,632 |
| 2026-03-17 | 5.350 | 5.520 | 5.240 | 5.400 | 5.400 | 25,118 |
| 2026-03-16 | 5.390 | 5.540 | 5.240 | 5.330 | 5.330 | 11,505 |
| 2026-03-13 | 5.320 | 5.400 | 5.190 | 5.280 | 5.280 | 20,032 |
| 2026-03-12 | 5.700 | 5.855 | 5.395 | 5.400 | 5.400 | 25,892 |
| 2026-03-11 | 5.730 | 5.840 | 5.600 | 5.640 | 5.640 | 1,233 |
| 2026-03-10 | 5.900 | 5.900 | 5.540 | 5.660 | 5.660 | 14,704 |
| 2026-03-09 | 5.800 | 5.850 | 5.520 | 5.550 | 5.550 | 3,343 |
| 2026-03-06 | 6.100 | 6.230 | 5.870 | 5.900 | 5.900 | 4,058 |
| 2026-03-05 | 6.090 | 6.289 | 5.910 | 6.050 | 6.050 | 15,776 |
| 2026-03-04 | 5.750 | 5.920 | 5.680 | 5.835 | 5.835 | 3,784 |
| 2026-03-03 | 5.620 | 5.775 | 5.305 | 5.720 | 5.720 | 6,436 |
| 2026-03-02 | 5.430 | 5.640 | 5.250 | 5.590 | 5.590 | 29,194 |
| 2026-02-27 | 5.680 | 5.790 | 5.440 | 5.440 | 5.440 | 9,552 |
| 2026-02-26 | 5.690 | 5.885 | 5.590 | 5.590 | 5.590 | 19,440 |
| 2026-02-25 | 5.290 | 5.751 | 5.290 | 5.710 | 5.710 | 26,338 |
| 2026-02-24 | 5.380 | 5.579 | 5.300 | 5.519 | 5.519 | 5,374 |
| 2026-02-23 | 5.550 | 5.650 | 5.379 | 5.379 | 5.379 | 7,605 |
| 2026-02-20 | 5.660 | 5.700 | 5.400 | 5.660 | 5.660 | 17,252 |
| 2026-02-19 | 5.610 | 5.640 | 5.210 | 5.370 | 5.370 | 23,583 |
| 2026-02-18 | 5.640 | 5.980 | 5.430 | 5.699 | 5.699 | 44,273 |
| 2026-02-17 | 6.690 | 6.930 | 5.613 | 5.659 | 5.659 | 198,314 |
| 2026-02-16 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 0 |
| 2026-02-13 | 5.880 | 7.680 | 5.520 | 6.930 | 6.930 | 1,214,503 |
| 2026-02-12 | 5.200 | 5.200 | 4.540 | 4.700 | 4.700 | 12,011 |
| 2026-02-11 | 5.180 | 5.360 | 4.940 | 4.960 | 4.960 | 3,762 |
| 2026-02-10 | 5.160 | 5.375 | 5.100 | 5.285 | 5.285 | 28,801 |
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.