Corsair Gaming, Inc. (LON:0A95)
London · Delayed Price · Currency is GBP · Price in USD 4.960
-0.325 (-6.15%)
At close: Feb 11, 2026
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.20 | 5.20 | 4.54 | 4.70 | 4.70 | -5.24% | 12,011 |
| Feb 11, 2026 | 5.18 | 5.36 | 4.94 | 4.96 | 4.96 | -6.15% | 3,762 |
| Feb 10, 2026 | 5.16 | 5.38 | 5.10 | 5.29 | 5.29 | 1.79% | 28,801 |
| Feb 9, 2026 | 5.23 | 5.26 | 5.03 | 5.19 | 5.19 | 0.23% | 3,248 |
| Feb 6, 2026 | 4.87 | 5.25 | 4.74 | 5.18 | 5.18 | 10.45% | 16,721 |
| Feb 5, 2026 | 5.00 | 5.00 | 4.59 | 4.69 | 4.69 | -4.09% | 7,542 |
| Feb 4, 2026 | 4.91 | 5.27 | 4.89 | 4.89 | 4.89 | 1.05% | 30,776 |
| Feb 3, 2026 | 5.30 | 5.30 | 4.82 | 4.84 | 4.84 | -8.00% | 9,217 |
| Feb 2, 2026 | 5.01 | 5.28 | 4.99 | 5.26 | 5.26 | 2.73% | 2,847 |
| Jan 30, 2026 | 5.10 | 5.24 | 5.02 | 5.12 | 5.12 | 0.99% | 14,682 |
| Jan 29, 2026 | 5.17 | 5.35 | 5.02 | 5.07 | 5.07 | -3.43% | 10,275 |
| Jan 28, 2026 | 5.40 | 5.40 | 5.23 | 5.25 | 5.25 | -1.22% | 10,245 |
| Jan 27, 2026 | 5.35 | 5.38 | 5.18 | 5.32 | 5.32 | 0.11% | 9,953 |
| Jan 26, 2026 | 5.50 | 5.50 | 5.28 | 5.31 | 5.31 | -0.39% | 5,621 |
| Jan 23, 2026 | 5.69 | 5.69 | 5.33 | 5.33 | 5.33 | -4.63% | 10,794 |
| Jan 22, 2026 | 5.52 | 5.65 | 5.52 | 5.59 | 5.59 | 4.10% | 12,362 |
| Jan 21, 2026 | 5.51 | 5.54 | 5.35 | 5.37 | 5.37 | -2.77% | 2,885 |
| Jan 20, 2026 | 5.45 | 5.59 | 5.43 | 5.52 | 5.52 | -3.11% | 20,683 |
| Jan 16, 2026 | 5.86 | 5.97 | 5.68 | 5.70 | 5.70 | -4.52% | 6,421 |
| Jan 15, 2026 | 5.78 | 6.06 | 5.69 | 5.97 | 5.97 | 5.09% | 5,322 |
| Jan 14, 2026 | 5.65 | 5.84 | 5.65 | 5.68 | 5.68 | -1.56% | 13,853 |
| Jan 13, 2026 | 5.94 | 5.96 | 5.77 | 5.77 | 5.77 | -1.55% | 2,763 |
| Jan 12, 2026 | 5.81 | 6.00 | 5.75 | 5.86 | 5.86 | 0.53% | 1,853 |
| Jan 9, 2026 | 5.74 | 5.84 | 5.54 | 5.83 | 5.83 | 1.25% | 2,665 |
| Jan 8, 2026 | 5.69 | 5.76 | 5.55 | 5.76 | 5.76 | 3.28% | 2,384 |
| Jan 7, 2026 | 5.85 | 5.90 | 5.58 | 5.58 | 5.58 | -4.70% | 62,561 |
| Jan 6, 2026 | 6.02 | 6.09 | 5.85 | 5.85 | 5.85 | -3.45% | 8,397 |
| Jan 5, 2026 | 6.09 | 6.12 | 5.97 | 6.06 | 6.06 | 0.50% | 2,370 |
| Jan 2, 2026 | 6.00 | 6.12 | 5.98 | 6.03 | 6.03 | 1.52% | 8,510 |
| Dec 31, 2025 | 5.98 | 6.00 | 5.88 | 5.94 | 5.94 | -0.52% | 4,567 |
| Dec 30, 2025 | 5.94 | 6.03 | 5.92 | 5.97 | 5.97 | -0.86% | 2,969 |
| Dec 29, 2025 | 6.02 | 6.14 | 5.99 | 6.02 | 6.02 | -1.91% | 2,717 |
| Dec 24, 2025 | 6.13 | 6.19 | 6.10 | 6.14 | 6.14 | -0.66% | 1,834 |
| Dec 23, 2025 | 6.11 | 6.18 | 6.09 | 6.18 | 6.18 | -1.44% | 1,068 |
| Dec 22, 2025 | 6.14 | 6.33 | 6.10 | 6.27 | 6.27 | 3.12% | 31,913 |
| Dec 19, 2025 | 6.28 | 6.30 | 6.08 | 6.08 | 6.08 | -3.20% | 9,170 |
| Dec 18, 2025 | 6.23 | 6.39 | 6.23 | 6.28 | 6.28 | 1.80% | 1,108 |
| Dec 17, 2025 | 6.20 | 6.29 | 6.17 | 6.17 | 6.17 | -0.32% | 2,370 |
| Dec 16, 2025 | 6.18 | 6.30 | 6.17 | 6.19 | 6.19 | -1.43% | 2,515 |
| Dec 15, 2025 | 6.32 | 6.40 | 6.18 | 6.28 | 6.28 | -0.27% | 8,441 |
| Dec 12, 2025 | 6.51 | 6.59 | 6.24 | 6.30 | 6.30 | -3.60% | 10,308 |
| Dec 11, 2025 | 6.64 | 6.78 | 6.46 | 6.53 | 6.53 | -2.23% | 10,996 |
| Dec 10, 2025 | 6.85 | 6.85 | 6.68 | 6.68 | 6.68 | -1.17% | 7,044 |
| Dec 9, 2025 | 6.73 | 6.93 | 6.66 | 6.76 | 6.76 | 0.34% | 10,465 |
| Dec 8, 2025 | 6.75 | 6.91 | 6.60 | 6.74 | 6.74 | 3.41% | 12,232 |
| Dec 5, 2025 | 6.66 | 6.71 | 6.49 | 6.52 | 6.52 | -3.50% | 26,698 |
| Dec 4, 2025 | 6.70 | 6.75 | 6.59 | 6.75 | 6.75 | 0.61% | 2,157 |
| Dec 3, 2025 | 6.43 | 6.80 | 6.40 | 6.71 | 6.71 | 5.01% | 9,186 |
| Dec 2, 2025 | 6.44 | 6.45 | 6.30 | 6.39 | 6.39 | 1.35% | 12,454 |
| Dec 1, 2025 | 6.42 | 6.44 | 6.28 | 6.31 | 6.31 | -2.84% | 5,100 |