Corsair Gaming, Inc. (LON:0A95)
London · Delayed Price · Currency is GBP · Price in USD 5.60
-0.00 (-0.09%)
At close: Apr 2, 2026
LON:0A95 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.69 | 5.70 | 5.57 | 5.60 | 5.60 | 2.56% | 2,936 |
| Mar 31, 2026 | 5.39 | 5.57 | 5.34 | 5.46 | 5.46 | 5.00% | 3,397 |
| Mar 30, 2026 | 5.41 | 5.50 | 5.20 | 5.20 | 5.20 | -1.52% | 1,973 |
| Mar 27, 2026 | 5.42 | 5.50 | 5.28 | 5.28 | 5.28 | -3.65% | 4,369 |
| Mar 26, 2026 | 5.65 | 5.78 | 5.48 | 5.48 | 5.48 | -3.69% | 2,030 |
| Mar 25, 2026 | 5.80 | 5.82 | 5.64 | 5.69 | 5.69 | 0.18% | 4,402 |
| Mar 24, 2026 | 5.64 | 5.71 | 5.45 | 5.68 | 5.68 | 2.71% | 6,608 |
| Mar 23, 2026 | 5.11 | 5.56 | 5.11 | 5.53 | 5.53 | 5.13% | 14,014 |
| Mar 20, 2026 | 5.33 | 5.40 | 5.25 | 5.26 | 5.26 | -2.95% | 2,431 |
| Mar 19, 2026 | 5.21 | 5.42 | 5.21 | 5.42 | 5.42 | 1.59% | 5,184 |
| Mar 18, 2026 | 5.38 | 5.47 | 5.25 | 5.34 | 5.34 | -1.20% | 5,632 |
| Mar 17, 2026 | 5.35 | 5.52 | 5.24 | 5.40 | 5.40 | 1.31% | 25,118 |
| Mar 16, 2026 | 5.39 | 5.54 | 5.24 | 5.33 | 5.33 | 0.95% | 11,505 |
| Mar 13, 2026 | 5.32 | 5.40 | 5.19 | 5.28 | 5.28 | -2.22% | 20,032 |
| Mar 12, 2026 | 5.70 | 5.86 | 5.40 | 5.40 | 5.40 | -4.26% | 25,892 |
| Mar 11, 2026 | 5.73 | 5.84 | 5.60 | 5.64 | 5.64 | -0.35% | 1,233 |
| Mar 10, 2026 | 5.90 | 5.90 | 5.54 | 5.66 | 5.66 | 1.98% | 14,704 |
| Mar 9, 2026 | 5.80 | 5.85 | 5.52 | 5.55 | 5.55 | -5.93% | 3,343 |
| Mar 6, 2026 | 6.10 | 6.23 | 5.87 | 5.90 | 5.90 | -2.48% | 4,058 |
| Mar 5, 2026 | 6.09 | 6.29 | 5.91 | 6.05 | 6.05 | 3.68% | 15,776 |
| Mar 4, 2026 | 5.75 | 5.92 | 5.68 | 5.84 | 5.84 | 2.01% | 3,784 |
| Mar 3, 2026 | 5.62 | 5.78 | 5.31 | 5.72 | 5.72 | 2.33% | 6,436 |
| Mar 2, 2026 | 5.43 | 5.64 | 5.25 | 5.59 | 5.59 | 2.76% | 29,194 |
| Feb 27, 2026 | 5.68 | 5.79 | 5.44 | 5.44 | 5.44 | -2.68% | 9,552 |
| Feb 26, 2026 | 5.69 | 5.89 | 5.59 | 5.59 | 5.59 | -2.10% | 19,440 |
| Feb 25, 2026 | 5.29 | 5.75 | 5.29 | 5.71 | 5.71 | 3.46% | 26,338 |
| Feb 24, 2026 | 5.38 | 5.58 | 5.30 | 5.52 | 5.52 | 2.60% | 5,374 |
| Feb 23, 2026 | 5.55 | 5.65 | 5.38 | 5.38 | 5.38 | -4.96% | 7,605 |
| Feb 20, 2026 | 5.66 | 5.70 | 5.40 | 5.66 | 5.66 | 5.40% | 17,252 |
| Feb 19, 2026 | 5.61 | 5.64 | 5.21 | 5.37 | 5.37 | -5.77% | 23,583 |
| Feb 18, 2026 | 5.64 | 5.98 | 5.43 | 5.70 | 5.70 | 0.71% | 44,273 |
| Feb 17, 2026 | 6.69 | 6.93 | 5.61 | 5.66 | 5.66 | -18.34% | 198,314 |
| Feb 13, 2026 | 5.88 | 7.68 | 5.52 | 6.93 | 6.93 | 47.45% | 1,214,503 |
| 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 |