Corsair Gaming, Inc. (FRA:6C2)
Germany · Delayed Price · Currency is EUR 4.882
-0.027 (-0.55%)
At close: Mar 27, 2026
FRA:6C2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.28% | - |
| Mar 26, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.53% | - |
| Mar 25, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.36% | - |
| Mar 24, 2026 | 4.72 | 4.87 | 4.72 | 4.87 | 4.87 | 10.09% | 630 |
| Mar 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.62% | - |
| Mar 20, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.22% | - |
| Mar 19, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.11% | - |
| Mar 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.41% | - |
| Mar 17, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.17% | - |
| Mar 16, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2.14% | - |
| Mar 13, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -5.46% | - |
| Mar 12, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.33% | - |
| Mar 11, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.29% | - |
| Mar 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.58% | - |
| Mar 9, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -7.09% | - |
| Mar 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.79% | - |
| Mar 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 6.43% | 188 |
| Mar 4, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.03% | - |
| Mar 3, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 6.99% | - |
| Mar 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -6.34% | - |
| Feb 27, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.26% | - |
| Feb 26, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 3.97% | - |
| Feb 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.39% | - |
| Feb 24, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -2.85% | - |
| Feb 23, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | -0.72% | 10 |
| Feb 20, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.64% | - |
| Feb 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.55% | - |
| Feb 18, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -11.92% | - |
| Feb 17, 2026 | 5.65 | 5.65 | 5.37 | 5.37 | 5.37 | -5.71% | 250 |
| Feb 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -9.60% | - |
| Feb 13, 2026 | 4.65 | 6.30 | 4.65 | 6.30 | 6.30 | 61.54% | 3,690 |
| Feb 12, 2026 | 4.17 | 4.17 | 3.89 | 3.90 | 3.90 | -9.72% | 1,275 |
| Feb 11, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.57% | - |
| Feb 10, 2026 | 4.30 | 4.48 | 4.30 | 4.48 | 4.48 | 3.42% | 200 |
| Feb 9, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 9.12% | - |
| Feb 6, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.74% | - |
| Feb 5, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -1.26% | 400 |
| Feb 4, 2026 | 4.13 | 4.19 | 4.13 | 4.13 | 4.13 | -6.05% | 690 |
| Feb 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Feb 2, 2026 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 2.71% | 1,100 |
| Jan 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.24% | - |
| Jan 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.69% | - |
| Jan 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.00% | - |
| Jan 27, 2026 | 4.45 | 4.45 | 4.41 | 4.41 | 4.41 | -1.91% | 500 |
| Jan 26, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | -6.79% | 700 |
| Jan 23, 2026 | 4.71 | 4.83 | 4.71 | 4.83 | 4.83 | -0.33% | 200 |
| Jan 22, 2026 | 4.73 | 4.89 | 4.73 | 4.84 | 4.84 | 3.55% | 1,055 |
| Jan 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.34% | - |
| Jan 20, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.11% | - |
| Jan 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -4.36% | - |