Corsair Gaming, Inc. (FRA:6C2)
Germany · Delayed Price · Currency is EUR 4.734
+0.030 (0.64%)
At close: Feb 20, 2026
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |