Corsair Gaming, Inc. (LON:0A95)
London · Delayed Price · Currency is GBP · Price in USD 6.30
-0.24 (-3.61%)
At close: Dec 12, 2025
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 6.55 | 6.79 | 6.41 | 6.49 | 6.49 | 5.00% | 18,155 |
| Nov 26, 2025 | 6.13 | 6.23 | 6.11 | 6.18 | 6.18 | 0.82% | 1,860 |
| Nov 25, 2025 | 6.11 | 6.14 | 6.03 | 6.13 | 6.13 | 3.37% | 10,675 |
| Nov 24, 2025 | 5.65 | 5.94 | 5.55 | 5.93 | 5.93 | 6.98% | 7,699 |
| Nov 21, 2025 | 5.40 | 5.54 | 5.35 | 5.54 | 5.54 | 0.25% | 14,597 |
| Nov 20, 2025 | 5.65 | 5.76 | 5.50 | 5.53 | 5.53 | 1.26% | 4,664 |
| Nov 19, 2025 | 5.75 | 5.80 | 5.46 | 5.46 | 5.46 | -5.34% | 6,333 |
| Nov 18, 2025 | 5.66 | 5.79 | 5.62 | 5.77 | 5.77 | -1.25% | 2,613 |
| Nov 17, 2025 | 6.01 | 6.22 | 5.84 | 5.84 | 5.84 | -4.25% | 3,614 |
| Nov 14, 2025 | 6.05 | 6.20 | 6.04 | 6.10 | 6.10 | -1.77% | 2,426 |
| Nov 13, 2025 | 6.46 | 6.51 | 6.19 | 6.21 | 6.21 | -6.48% | 4,455 |
| Nov 12, 2025 | 6.71 | 6.71 | 6.51 | 6.64 | 6.64 | 1.53% | 3,062 |
| Nov 11, 2025 | 6.64 | 6.80 | 6.54 | 6.54 | 6.54 | 0.77% | 1,959 |
| Nov 10, 2025 | 6.80 | 6.80 | 6.43 | 6.49 | 6.49 | -0.17% | 4,280 |
| Nov 7, 2025 | 6.14 | 6.53 | 6.10 | 6.50 | 6.50 | 0.95% | 6,452 |
| Nov 6, 2025 | 6.52 | 6.65 | 6.22 | 6.44 | 6.44 | -1.53% | 5,481 |
| Nov 5, 2025 | 6.44 | 6.70 | 6.10 | 6.54 | 6.54 | -16.46% | 18,929 |
| Nov 4, 2025 | 7.89 | 7.93 | 7.78 | 7.83 | 7.83 | -2.87% | 1,752 |
| Nov 3, 2025 | 8.17 | 8.25 | 8.00 | 8.06 | 8.06 | -1.36% | 1,199 |
| Oct 31, 2025 | 8.02 | 8.17 | 8.00 | 8.17 | 8.17 | 1.00% | 1,152 |
| Oct 30, 2025 | 8.37 | 8.37 | 8.09 | 8.09 | 8.09 | -2.00% | 6,578 |
| Oct 29, 2025 | 8.35 | 8.47 | 8.25 | 8.26 | 8.26 | -1.82% | 465 |
| Oct 28, 2025 | 8.38 | 8.48 | 8.34 | 8.41 | 8.41 | 0.15% | 642 |
| Oct 27, 2025 | 8.72 | 8.75 | 8.35 | 8.40 | 8.40 | -2.27% | 4,770 |
| Oct 24, 2025 | 8.55 | 8.64 | 8.53 | 8.59 | 8.59 | 0.22% | 1,830 |
| Oct 23, 2025 | 8.06 | 8.60 | 7.98 | 8.57 | 8.57 | 7.69% | 7,293 |
| Oct 22, 2025 | 8.24 | 8.27 | 7.94 | 7.96 | 7.96 | -3.28% | 4,498 |
| Oct 21, 2025 | 8.17 | 8.23 | 7.98 | 8.23 | 8.23 | 0.35% | 1,766 |
| Oct 20, 2025 | 7.96 | 8.21 | 7.86 | 8.20 | 8.20 | 3.78% | 1,236 |
| Oct 17, 2025 | 7.81 | 7.94 | 7.81 | 7.90 | 7.90 | -1.24% | 268 |
| Oct 16, 2025 | 8.19 | 8.19 | 7.99 | 8.00 | 8.00 | -1.84% | 2,734 |
| Oct 15, 2025 | 8.14 | 8.28 | 8.04 | 8.15 | 8.15 | 0.94% | 583 |
| Oct 14, 2025 | 7.69 | 8.10 | 7.69 | 8.07 | 8.07 | 2.19% | 4,269 |
| 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 |