Corsair Gaming, Inc. (FRA:6C2)
Germany · Delayed Price · Currency is EUR 10.05
0.00 (0.00%)
At close: Aug 26, 2026
FRA:6C2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Aug 25, 2026 | 9.32 | 10.05 | 9.32 | 10.05 | 10.05 | 7.09% | 600 |
| Aug 24, 2026 | 9.25 | 9.39 | 9.25 | 9.39 | 9.39 | 1.24% | 500 |
| Aug 21, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -3.59% | - |
| Aug 20, 2026 | 9.67 | 9.67 | 9.61 | 9.62 | 9.62 | -5.46% | 1,010 |
| Aug 19, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -2.12% | - |
| Aug 18, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -7.97% | - |
| Aug 17, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.57% | - |
| Aug 14, 2026 | 11.57 | 11.57 | 11.44 | 11.47 | 11.47 | 2.96% | 1,220 |
| Aug 13, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.81% | - |
| Aug 12, 2026 | 11.06 | 11.06 | 11.05 | 11.05 | 11.05 | -3.07% | 50 |
| Aug 11, 2026 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -8.80% | 1,000 |
| Aug 10, 2026 | 12.36 | 12.50 | 12.15 | 12.50 | 12.50 | 19.85% | 520 |
| Aug 7, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 7.97% | - |
| Aug 6, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.46% | - |
| Aug 5, 2026 | 9.87 | 9.87 | 9.71 | 9.71 | 9.71 | 3.69% | 30 |
| Aug 4, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.35% | - |
| Aug 3, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.22% | - |
| Jul 31, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 3.47% | - |
| Jul 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.13% | - |
| Jul 29, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 2.25% | - |
| Jul 28, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 4.58% | - |
| Jul 27, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -4.70% | - |
| Jul 24, 2026 | 8.79 | 9.16 | 8.79 | 9.16 | 9.16 | -0.05% | 55 |
| Jul 23, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 6.95% | - |
| Jul 22, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 3.25% | - |
| Jul 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.89% | - |
| Jul 20, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 6.09% | - |
| Jul 17, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -2.92% | - |
| Jul 16, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -2.38% | - |
| Jul 15, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.82% | - |
| Jul 14, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.66% | - |
| Jul 13, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.28% | - |
| Jul 10, 2026 | 8.26 | 8.26 | 8.21 | 8.21 | 8.21 | 6.07% | 500 |
| Jul 9, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.39% | - |
| Jul 8, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.60% | - |
| Jul 7, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -3.15% | - |
| Jul 6, 2026 | 7.78 | 8.09 | 7.78 | 8.09 | 8.09 | 4.12% | 60 |
| Jul 3, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.83% | - |
| Jul 2, 2026 | 8.22 | 8.22 | 7.84 | 7.84 | 7.84 | -6.34% | 150 |
| Jul 1, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.30% | - |
| Jun 30, 2026 | 8.09 | 8.34 | 8.09 | 8.34 | 8.34 | 9.81% | 750 |
| Jun 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.40% | - |
| 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% | - |