Corsair Gaming, Inc. (FRA:6C2)
Germany · Delayed Price · Currency is EUR 10.49
+0.58 (5.87%)
Last updated: May 29, 2026, 8:02 AM CET
FRA:6C2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | - | 0.73% | - |
| 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% | - |
| 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% | - |