Corsair Gaming, Inc. (LON:0A95)
London · Delayed Price · Currency is GBP · Price in USD 8.99
-0.01 (-0.11%)
At close: Sep 12, 2025
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.05 | 9.11 | 8.88 | 8.99 | 8.99 | -0.11% | 347 |
| Sep 11, 2025 | 8.83 | 9.00 | 8.79 | 9.00 | 9.00 | 1.64% | 6,454 |
| Sep 10, 2025 | 8.80 | 8.91 | 8.80 | 8.86 | 8.86 | -1.94% | 2,759 |
| Sep 9, 2025 | 8.91 | 9.03 | 8.82 | 9.03 | 9.03 | 0.61% | 2,095 |
| Sep 8, 2025 | 8.93 | 9.00 | 8.78 | 8.98 | 8.98 | 1.18% | 583 |
| Sep 5, 2025 | 9.08 | 9.14 | 8.87 | 8.87 | 8.87 | 0.23% | 3,675 |
| Sep 4, 2025 | 8.75 | 8.87 | 8.66 | 8.85 | 8.85 | 1.39% | 8,241 |
| Sep 3, 2025 | 8.67 | 8.73 | 8.64 | 8.73 | 8.73 | 1.44% | 1,302 |
| Sep 2, 2025 | 8.67 | 8.72 | 8.59 | 8.61 | 8.61 | -1.15% | 3,937 |
| Aug 29, 2025 | 8.86 | 8.86 | 8.69 | 8.71 | 8.71 | -2.63% | 1,233 |
| Aug 28, 2025 | 8.89 | 9.13 | 8.86 | 8.94 | 8.94 | 2.00% | 4,593 |
| Aug 27, 2025 | 8.75 | 8.81 | 8.68 | 8.77 | 8.77 | -2.93% | 1,384 |
| Aug 26, 2025 | 9.00 | 9.06 | 8.89 | 9.03 | 9.03 | -0.50% | 378 |
| Aug 25, 2025 | 8.84 | 9.18 | 8.80 | 9.08 | 9.08 | 2.60% | 1,669 |
| Aug 22, 2025 | 8.32 | 8.88 | 8.19 | 8.85 | 8.85 | 7.73% | 5,698 |
| Aug 21, 2025 | 8.20 | 8.21 | 8.09 | 8.21 | 8.21 | 0.98% | 703 |
| Aug 20, 2025 | 8.40 | 8.45 | 8.13 | 8.13 | 8.13 | -5.01% | 2,008 |
| Aug 19, 2025 | 8.66 | 8.69 | 8.48 | 8.56 | 8.56 | -0.95% | 7,206 |
| Aug 18, 2025 | 8.67 | 8.79 | 8.63 | 8.64 | 8.64 | -1.02% | 1,352 |
| Aug 15, 2025 | 8.97 | 8.97 | 8.72 | 8.73 | 8.73 | -1.64% | 362 |
| Aug 14, 2025 | 9.06 | 9.19 | 8.80 | 8.88 | 8.88 | -4.71% | 1,242 |
| Aug 13, 2025 | 9.35 | 9.38 | 9.26 | 9.32 | 9.32 | 1.34% | 464 |
| Aug 12, 2025 | 9.39 | 9.40 | 9.06 | 9.19 | 9.19 | -0.73% | 1,092 |
| Aug 11, 2025 | 8.95 | 9.33 | 8.91 | 9.26 | 9.26 | 5.12% | 472 |
| Aug 8, 2025 | 9.79 | 10.25 | 8.81 | 8.81 | 8.81 | 0.70% | 12,366 |
| Aug 7, 2025 | 9.07 | 9.07 | 8.70 | 8.75 | 8.75 | -2.77% | 5,201 |
| Aug 6, 2025 | 8.82 | 9.04 | 8.82 | 9.00 | 9.00 | 0.53% | 5,490 |
| Aug 5, 2025 | 8.83 | 9.21 | 8.83 | 8.95 | 8.95 | -1.08% | 679 |
| Aug 4, 2025 | 8.69 | 9.05 | 8.58 | 9.05 | 9.05 | 5.34% | 289 |
| Aug 1, 2025 | 8.77 | 8.77 | 8.46 | 8.59 | 8.59 | -5.87% | 2,406 |
| Jul 31, 2025 | 9.05 | 9.17 | 9.02 | 9.13 | 9.13 | -1.24% | 1,106 |
| Jul 30, 2025 | 9.30 | 9.40 | 9.20 | 9.24 | 9.24 | -1.07% | 435 |
| Jul 29, 2025 | 9.52 | 9.66 | 9.34 | 9.34 | 9.34 | -2.00% | 703 |
| Jul 28, 2025 | 9.41 | 9.60 | 9.36 | 9.53 | 9.53 | 1.88% | 1,298 |
| Jul 25, 2025 | 9.31 | 9.40 | 9.25 | 9.36 | 9.36 | -1.01% | 2,502 |
| Jul 24, 2025 | 9.59 | 9.65 | 9.38 | 9.45 | 9.45 | -1.65% | 851 |
| Jul 23, 2025 | 9.44 | 9.64 | 9.36 | 9.61 | 9.61 | 1.85% | 103 |
| Jul 22, 2025 | 9.14 | 9.43 | 8.99 | 9.43 | 9.43 | 1.90% | 1,393 |
| Jul 21, 2025 | 9.30 | 9.35 | 9.18 | 9.26 | 9.26 | -1.62% | 948 |
| Jul 18, 2025 | 9.61 | 9.64 | 9.41 | 9.41 | 9.41 | -1.88% | 217 |
| Jul 17, 2025 | 9.44 | 9.59 | 9.34 | 9.59 | 9.59 | 1.80% | 967 |
| Jul 16, 2025 | 9.58 | 9.58 | 9.33 | 9.42 | 9.42 | -2.80% | 727 |
| Jul 15, 2025 | 9.71 | 9.86 | 9.68 | 9.69 | 9.69 | 0.54% | 2,462 |
| Jul 14, 2025 | 9.43 | 9.64 | 9.36 | 9.64 | 9.64 | 0.67% | 280 |
| Jul 11, 2025 | 9.59 | 9.69 | 9.52 | 9.58 | 9.58 | -3.19% | 1,307 |
| Jul 10, 2025 | 9.79 | 9.89 | 9.70 | 9.89 | 9.89 | 3.11% | 840 |
| Jul 9, 2025 | 9.67 | 9.77 | 9.53 | 9.59 | 9.59 | -1.52% | 894 |
| Jul 8, 2025 | 9.38 | 9.74 | 9.38 | 9.74 | 9.74 | 3.27% | 960 |
| Jul 7, 2025 | 9.49 | 9.65 | 9.39 | 9.43 | 9.43 | -1.94% | 372 |
| Jul 3, 2025 | 9.66 | 9.84 | 9.59 | 9.62 | 9.62 | -1.39% | 226 |