Corsair Gaming, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.980	13.980	13.500	13.815	13.815	3,697
2026-10-22	13.310	13.800	13.152	13.390	13.390	3,009
2026-10-21	13.450	13.750	13.210	13.750	13.750	4,594
2026-10-20	12.500	13.190	12.500	13.164	13.164	7,515
2026-10-19	13.200	13.250	12.730	12.860	12.860	2,365
2026-10-16	13.000	13.428	12.790	12.790	12.790	4,393
2026-10-15	13.150	13.360	12.400	12.970	12.970	6,053
2026-10-14	13.950	14.380	13.040	13.060	13.060	15,553
2026-10-13	13.348	14.365	13.190	14.365	14.365	18,757
2026-10-12	13.760	13.780	13.360	13.440	13.440	4,571
2026-10-09	13.090	13.560	13.059	13.500	13.500	3,456
2026-10-08	13.300	13.560	13.080	13.190	13.190	12,865
2026-10-07	13.640	13.657	13.220	13.657	13.657	5,285
2026-10-06	14.100	14.100	13.460	13.770	13.770	3,639
2026-10-05	13.950	14.250	13.520	13.540	13.540	3,430
2026-10-02	14.050	14.400	13.840	14.140	14.140	9,247
2026-10-01	13.710	14.030	13.380	13.840	13.840	8,440
2026-09-30	13.520	13.720	13.300	13.525	13.525	2,228
2026-09-29	13.070	13.940	13.070	13.460	13.460	2,410
2026-09-28	13.600	13.700	13.200	13.540	13.540	8,709
2026-09-25	13.560	13.950	13.550	13.700	13.700	15,509
2026-09-24	13.350	13.710	13.000	13.390	13.390	6,718
2026-09-23	13.850	13.850	13.400	13.690	13.690	9,709
2026-09-22	13.460	13.790	13.166	13.625	13.625	14,581
2026-09-21	13.800	13.950	13.280	13.420	13.420	8,129
2026-09-18	13.640	13.990	13.230	13.250	13.250	5,789
2026-09-17	13.450	13.720	13.310	13.600	13.600	4,857
2026-09-16	13.200	13.590	13.200	13.500	13.500	2,634
2026-09-15	13.000	13.760	12.700	13.410	13.410	6,524
2026-09-14	13.100	13.470	12.660	13.000	13.000	13,797
2026-09-11	12.780	13.620	12.460	13.450	13.450	6,459
2026-09-10	12.370	12.430	12.020	12.370	12.370	8,471
2026-09-09	12.180	12.600	12.100	12.330	12.330	5,071
2026-09-08	12.800	12.950	12.230	12.230	12.230	10,162
2026-09-04	13.180	13.180	12.600	12.790	12.790	22
2026-09-03	12.100	12.710	12.000	12.710	12.710	23,882
2026-09-02	11.900	12.110	11.480	12.110	12.110	5,886
2026-09-01	12.210	12.240	11.631	11.700	11.700	10,131
2026-08-31	12.380	12.380	11.630	12.140	12.140	7,922
2026-08-28	12.020	12.210	11.750	11.860	11.860	7,268
2026-08-27	11.890	12.190	11.680	11.960	11.960	7,526
2026-08-26	11.960	11.960	11.560	11.780	11.780	6,051
2026-08-25	11.320	11.700	10.980	11.698	11.698	1,731
2026-08-24	10.990	10.990	10.710	10.840	10.840	4,643
2026-08-21	11.050	11.250	10.750	10.990	10.990	7,581
2026-08-20	11.610	11.610	10.920	10.940	10.940	3,505
2026-08-19	11.800	11.800	10.960	11.340	11.340	14,279
2026-08-18	12.240	12.260	11.880	12.050	12.050	4,910
2026-08-17	13.110	13.350	11.910	11.910	11.910	38,564
2026-08-14	13.500	13.900	12.960	13.040	13.040	14,933
2026-08-13	12.880	13.950	12.500	13.621	13.621	26,389
2026-08-12	13.010	13.140	12.603	13.020	13.020	8,292
2026-08-11	13.610	13.990	12.672	12.740	12.740	29,056
2026-08-10	14.400	14.980	13.600	13.870	13.870	36,802
2026-08-07	12.810	14.600	11.990	14.090	14.090	80,478
2026-08-06	11.330	11.450	10.460	10.530	10.530	14,804
2026-08-05	11.470	11.470	10.850	11.030	11.030	5,412
2026-08-04	11.000	11.390	10.750	11.280	11.280	10
2026-08-03	10.630	11.170	10.360	10.980	10.980	11,127
2026-07-31	10.520	10.950	10.250	10.510	10.510	6,429

Page 1 of 4 · 227 trading daysOlder →

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.