Corsair Gaming, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 5.230 | 5.260 | 5.030 | 5.192 | 5.192 | 3,248 |
| 2026-02-06 | 4.870 | 5.250 | 4.740 | 5.180 | 5.180 | 16,721 |
| 2026-02-05 | 5.000 | 5.000 | 4.590 | 4.690 | 4.690 | 7,542 |
| 2026-02-04 | 4.910 | 5.270 | 4.885 | 4.890 | 4.890 | 30,776 |
| 2026-02-03 | 5.300 | 5.300 | 4.820 | 4.839 | 4.839 | 9,217 |
| 2026-02-02 | 5.010 | 5.279 | 4.990 | 5.260 | 5.260 | 2,847 |
| 2026-01-30 | 5.100 | 5.240 | 5.020 | 5.120 | 5.120 | 14,682 |
| 2026-01-29 | 5.170 | 5.350 | 5.021 | 5.070 | 5.070 | 10,275 |
| 2026-01-28 | 5.400 | 5.400 | 5.228 | 5.250 | 5.250 | 10,245 |
| 2026-01-27 | 5.350 | 5.380 | 5.180 | 5.315 | 5.315 | 9,953 |
| 2026-01-26 | 5.500 | 5.500 | 5.280 | 5.309 | 5.309 | 5,621 |
| 2026-01-23 | 5.690 | 5.690 | 5.329 | 5.330 | 5.330 | 10,794 |
| 2026-01-22 | 5.520 | 5.650 | 5.520 | 5.589 | 5.589 | 12,362 |
| 2026-01-21 | 5.508 | 5.537 | 5.350 | 5.369 | 5.369 | 2,885 |
| 2026-01-20 | 5.450 | 5.590 | 5.430 | 5.522 | 5.522 | 20,683 |
| 2026-01-19 | 5.699 | 5.699 | 5.699 | 5.699 | 5.699 | 0 |
| 2026-01-16 | 5.860 | 5.970 | 5.680 | 5.699 | 5.699 | 6,421 |
| 2026-01-15 | 5.780 | 6.061 | 5.688 | 5.969 | 5.969 | 5,322 |
| 2026-01-14 | 5.650 | 5.840 | 5.650 | 5.680 | 5.680 | 13,853 |
| 2026-01-13 | 5.940 | 5.960 | 5.769 | 5.770 | 5.770 | 2,763 |
| 2026-01-12 | 5.810 | 6.000 | 5.750 | 5.861 | 5.861 | 1,853 |
| 2026-01-09 | 5.740 | 5.840 | 5.539 | 5.830 | 5.830 | 2,665 |
| 2026-01-08 | 5.690 | 5.758 | 5.550 | 5.758 | 5.758 | 2,384 |
| 2026-01-07 | 5.850 | 5.900 | 5.575 | 5.575 | 5.575 | 62,561 |
| 2026-01-06 | 6.023 | 6.090 | 5.850 | 5.850 | 5.850 | 8,397 |
| 2026-01-05 | 6.090 | 6.120 | 5.969 | 6.059 | 6.059 | 2,370 |
| 2026-01-02 | 6.000 | 6.120 | 5.975 | 6.029 | 6.029 | 8,510 |
| 2025-12-31 | 5.980 | 6.000 | 5.880 | 5.939 | 5.939 | 4,567 |
| 2025-12-30 | 5.940 | 6.030 | 5.920 | 5.970 | 5.970 | 2,969 |
| 2025-12-29 | 6.020 | 6.140 | 5.991 | 6.022 | 6.022 | 2,717 |
| 2025-12-24 | 6.130 | 6.190 | 6.100 | 6.139 | 6.139 | 1,834 |
| 2025-12-23 | 6.110 | 6.180 | 6.090 | 6.180 | 6.180 | 1,068 |
| 2025-12-22 | 6.140 | 6.329 | 6.100 | 6.270 | 6.270 | 31,913 |
| 2025-12-19 | 6.280 | 6.300 | 6.080 | 6.080 | 6.080 | 9,170 |
| 2025-12-18 | 6.230 | 6.390 | 6.230 | 6.281 | 6.281 | 1,108 |
| 2025-12-17 | 6.200 | 6.292 | 6.170 | 6.170 | 6.170 | 2,370 |
| 2025-12-16 | 6.182 | 6.300 | 6.170 | 6.190 | 6.190 | 2,515 |
| 2025-12-15 | 6.320 | 6.400 | 6.180 | 6.280 | 6.280 | 8,441 |
| 2025-12-12 | 6.510 | 6.590 | 6.240 | 6.297 | 6.297 | 10,308 |
| 2025-12-11 | 6.640 | 6.780 | 6.460 | 6.532 | 6.532 | 10,996 |
| 2025-12-10 | 6.850 | 6.850 | 6.681 | 6.681 | 6.681 | 7,044 |
| 2025-12-09 | 6.730 | 6.930 | 6.660 | 6.760 | 6.760 | 10,465 |
| 2025-12-08 | 6.750 | 6.910 | 6.600 | 6.737 | 6.737 | 12,232 |
| 2025-12-05 | 6.660 | 6.708 | 6.490 | 6.515 | 6.515 | 26,698 |
| 2025-12-04 | 6.700 | 6.751 | 6.590 | 6.751 | 6.751 | 2,157 |
| 2025-12-03 | 6.430 | 6.800 | 6.400 | 6.710 | 6.710 | 9,186 |
| 2025-12-02 | 6.440 | 6.452 | 6.300 | 6.390 | 6.390 | 12,454 |
← NewerPage 4 of 4 · 227 trading days
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.