Corsair Gaming, Inc. (FRA:6C2)
Germany · Delayed Price · Currency is EUR 4.338
-0.120 (-2.69%)
At close: Jan 29, 2026
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 4.69% | - |
| Jan 15, 2026 | 4.97 | 4.97 | 4.84 | 4.84 | 4.84 | -1.10% | 70 |
| Jan 14, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.45% | - |
| Jan 13, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.06% | - |
| Jan 12, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.21% | - |
| Jan 9, 2026 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | 2.98% | 100 |
| Jan 8, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -3.40% | - |
| Jan 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.77% | - |
| Jan 6, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.93% | - |
| Jan 5, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.37% | - |
| Jan 2, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.09% | - |
| Dec 30, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -3.98% | - |
| Dec 29, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.48% | 200 |
| Dec 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.24% | - |
| Dec 22, 2025 | 5.29 | 5.29 | 5.14 | 5.14 | 5.14 | -4.20% | 22 |
| Dec 19, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2.10% | - |
| Dec 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.04% | - |
| Dec 17, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.95% | - |
| Dec 16, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.41% | - |
| Dec 15, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -3.09% | - |
| Dec 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.34% | - |
| Dec 11, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -2.40% | - |
| Dec 10, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.34% | - |
| Dec 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.03% | 300 |
| Dec 8, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -2.71% | - |
| Dec 5, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.17% | - |
| Dec 4, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 3.44% | - |
| Dec 3, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 3.08% | - |
| Dec 2, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.72% | - |
| Dec 1, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 2.70% | - |
| 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 |