Corsair Gaming, Inc. (FRA:6C2)
Germany · Delayed Price · Currency is EUR 5.55
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:02 AM CET
FRA:6C2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1.97% | - |
| Apr 23, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.16% | - |
| Apr 22, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.09% | - |
| Apr 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.66% | - |
| Apr 20, 2026 | 5.41 | 5.41 | 5.26 | 5.26 | 5.26 | -2.41% | 36 |
| Apr 17, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 3.66% | - |
| Apr 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.78% | - |
| Apr 15, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.58% | - |
| Apr 14, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 6.30% | - |
| Apr 13, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.63% | - |
| Apr 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.90% | - |
| Apr 9, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -4.80% | - |
| Apr 8, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.26% | - |
| Apr 7, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 3.56% | - |
| Apr 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.67% | - |
| Apr 1, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2.22% | - |
| Mar 31, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.09% | - |
| Mar 30, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -4.30% | - |
| 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 |