Corsair Gaming, Inc. (FRA:6C2)
Germany · Delayed Price · Currency is EUR 7.57
-0.19 (-2.51%)
At close: Jun 26, 2026
FRA:6C2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -2.51% | - |
| Jun 25, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.84% | - |
| Jun 24, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.59% | - |
| Jun 23, 2026 | 7.87 | 7.87 | 7.67 | 7.67 | 7.67 | -0.52% | 70 |
| Jun 22, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.26% | - |
| Jun 19, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 3.64% | - |
| Jun 18, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 2.91% | - |
| Jun 17, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.17% | - |
| Jun 16, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.35% | - |
| Jun 15, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -3.71% | - |
| Jun 12, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 2.61% | - |
| Jun 11, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 4.25% | - |
| Jun 10, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -4.46% | - |
| Jun 9, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.97% | - |
| Jun 8, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -7.64% | - |
| Jun 5, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -5.74% | - |
| Jun 4, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -9.61% | - |
| Jun 3, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.98% | - |
| Jun 2, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.50% | - |
| Jun 1, 2026 | 10.00 | 10.03 | 8.90 | 8.90 | 8.90 | -14.64% | 1,548 |
| May 29, 2026 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 0.10% | 30 |
| May 28, 2026 | 9.80 | 10.76 | 9.80 | 10.41 | 10.41 | 36.88% | 850 |
| May 27, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 11.35% | - |
| May 26, 2026 | 6.65 | 6.83 | 6.65 | 6.83 | 6.83 | 2.32% | 50 |
| May 25, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 12.18% | - |
| May 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.45% | - |
| May 21, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 2.18% | - |
| May 20, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.54% | - |
| May 19, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 2.82% | - |
| May 18, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -8.40% | - |
| May 15, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.90% | - |
| May 14, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.79% | - |
| May 13, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -4.36% | - |
| May 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| May 11, 2026 | 6.64 | 6.85 | 6.64 | 6.85 | 6.85 | 13.79% | 270 |
| May 8, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.87% | - |
| May 7, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.32% | - |
| May 6, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 3.15% | - |
| May 5, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.59% | - |
| May 4, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2.34% | - |
| Apr 30, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.32% | - |
| Apr 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Apr 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.43% | - |
| Apr 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2.30% | - |
| Apr 24, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.09% | - |
| 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% | - |