Corsair Gaming, Inc. (LON:0A95)
London · Delayed Price · Currency is GBP · Price in USD 7.90
+0.28 (3.70%)
At close: Oct 13, 2025
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 7.78 | 7.93 | 7.68 | 7.90 | 7.90 | 3.70% | 4,094 |
| Oct 10, 2025 | 7.94 | 8.10 | 7.62 | 7.62 | 7.62 | -2.20% | 1,517 |
| Oct 9, 2025 | 8.00 | 8.02 | 7.72 | 7.79 | 7.79 | -2.99% | 6,068 |
| Oct 8, 2025 | 7.80 | 8.04 | 7.43 | 8.03 | 8.03 | 7.38% | 8,599 |
| Oct 7, 2025 | 7.99 | 8.01 | 7.47 | 7.48 | 7.48 | -7.35% | 5,307 |
| Oct 6, 2025 | 7.97 | 8.18 | 7.97 | 8.07 | 8.07 | -0.71% | 8,141 |
| Oct 3, 2025 | 8.06 | 8.34 | 8.01 | 8.13 | 8.13 | 2.41% | 8,110 |
| Oct 2, 2025 | 8.68 | 8.71 | 7.83 | 7.94 | 7.94 | -8.76% | 17,873 |
| Oct 1, 2025 | 8.86 | 8.86 | 8.63 | 8.70 | 8.70 | 1.52% | 1,894 |
| Sep 30, 2025 | 8.58 | 8.73 | 8.55 | 8.57 | 8.57 | 0.11% | 743 |
| Sep 29, 2025 | 8.54 | 8.56 | 8.43 | 8.56 | 8.56 | 0.84% | 876 |
| Sep 26, 2025 | 8.37 | 8.49 | 8.37 | 8.49 | 8.49 | -0.47% | 3,574 |
| Sep 25, 2025 | 8.48 | 8.56 | 8.38 | 8.53 | 8.53 | -1.94% | 4,692 |
| Sep 24, 2025 | 8.85 | 8.91 | 8.65 | 8.70 | 8.70 | -1.60% | 1,549 |
| Sep 23, 2025 | 8.74 | 8.87 | 8.61 | 8.84 | 8.84 | 0.57% | 5,286 |
| Sep 22, 2025 | 8.54 | 8.94 | 8.52 | 8.79 | 8.79 | 2.94% | 7,637 |
| Sep 19, 2025 | 8.73 | 8.74 | 8.47 | 8.54 | 8.54 | -0.58% | 4,936 |
| Sep 18, 2025 | 8.63 | 8.71 | 8.57 | 8.59 | 8.59 | 0.56% | 6,592 |
| Sep 17, 2025 | 8.47 | 8.75 | 8.45 | 8.54 | 8.54 | 0.15% | 5,957 |
| Sep 16, 2025 | 8.82 | 9.03 | 8.51 | 8.53 | 8.53 | -3.99% | 2,999 |
| Sep 15, 2025 | 9.03 | 9.08 | 8.88 | 8.88 | 8.88 | -1.20% | 808 |
| 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 |