Corsair Gaming, Inc. (FRA:6C2)
Germany · Delayed Price · Currency is EUR 5.51
+0.14 (2.70%)
At close: Dec 1, 2025
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -2.28% | - |
| Nov 27, 2025 | 5.30 | 5.49 | 5.30 | 5.49 | 5.49 | 3.58% | 20 |
| Nov 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | - |
| Nov 25, 2025 | 5.23 | 5.32 | 5.23 | 5.32 | 5.32 | 10.47% | 180 |
| Nov 24, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.35% | - |
| Nov 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.00% | - |
| Nov 20, 2025 | 4.86 | 4.90 | 4.85 | 4.85 | 4.85 | -1.10% | 660 |
| Nov 19, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.66% | - |
| Nov 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -5.50% | - |
| Nov 17, 2025 | 5.22 | 5.22 | 5.16 | 5.16 | 5.16 | -2.64% | 100 |
| Nov 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Nov 13, 2025 | 5.63 | 5.63 | 5.40 | 5.40 | 5.40 | -5.84% | 500 |
| Nov 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2.87% | - |
| Nov 11, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.11% | - |
| Nov 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.88% | - |
| Nov 7, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -5.32% | 100 |
| Nov 6, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2.41% | - |
| Nov 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -19.83% | - |
| Nov 4, 2025 | 6.87 | 6.99 | 6.87 | 6.99 | 6.99 | -0.50% | 1,789 |
| Nov 3, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.93% | - |
| Oct 31, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.83% | - |
| Oct 30, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.21% | - |
| Oct 29, 2025 | 7.14 | 7.14 | 7.10 | 7.10 | 7.10 | -1.05% | 25 |
| Oct 28, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -3.69% | - |
| Oct 27, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.88% | - |
| Oct 24, 2025 | 7.21 | 7.45 | 7.21 | 7.39 | 7.39 | 7.18% | 281 |
| Oct 23, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.34% | - |
| Oct 22, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.07% | - |
| Oct 21, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3.87% | - |
| Oct 20, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.75% | - |
| Oct 17, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -5.79% | - |
| Oct 16, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 3.06% | 22 |
| Oct 15, 2025 | 6.88 | 6.98 | 6.87 | 6.87 | 6.87 | 2.61% | 380 |
| Oct 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.92% | - |
| Oct 10, 2025 | 6.83 | 6.83 | 6.51 | 6.51 | 6.51 | -5.45% | 100 |
| Oct 9, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 8.01% | - |
| Oct 8, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -6.12% | - |
| Oct 7, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.95% | - |
| Oct 6, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.66% | - |
| Oct 3, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -7.67% | - |
| Oct 2, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.93% | - |
| Oct 1, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 2.95% | - |
| Sep 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.11% | - |
| Sep 29, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.98% | - |
| Sep 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.52% | - |
| Sep 25, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.00% | - |
| Sep 24, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 2.04% | - |
| Sep 23, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.89% | - |
| Sep 22, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.16% | - |