Corsair Gaming, Inc. (LON:0A95)
London · Delayed Price · Currency is GBP · Price in USD 12.74
-1.13 (-8.15%)
At close: Aug 11, 2026
LON:0A95 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 13.61 | 13.99 | 12.67 | 12.74 | 12.74 | -8.15% | 29,063 |
| Aug 10, 2026 | 14.40 | 14.98 | 13.60 | 13.87 | 13.87 | -1.56% | 38,181 |
| Aug 7, 2026 | 12.81 | 14.60 | 11.99 | 14.09 | 14.09 | 33.81% | 87,528 |
| Aug 6, 2026 | 11.33 | 11.45 | 10.46 | 10.53 | 10.53 | -4.54% | 14,953 |
| Aug 5, 2026 | 11.47 | 11.47 | 10.85 | 11.03 | 11.03 | -2.22% | 5,417 |
| Aug 4, 2026 | 11.00 | 11.39 | 10.75 | 11.28 | 11.28 | 2.73% | 19,447 |
| Aug 3, 2026 | 10.63 | 11.17 | 10.36 | 10.98 | 10.98 | 4.47% | 11,658 |
| Jul 31, 2026 | 10.52 | 10.95 | 10.25 | 10.51 | 10.51 | 0.19% | 6,433 |
| Jul 30, 2026 | 10.27 | 10.74 | 10.24 | 10.49 | 10.49 | -0.19% | 2,918 |
| Jul 29, 2026 | 11.00 | 11.00 | 10.08 | 10.51 | 10.51 | -1.31% | 13,528 |
| Jul 28, 2026 | 10.52 | 10.78 | 9.99 | 10.65 | 10.65 | 4.62% | 15,169 |
| Jul 27, 2026 | 9.89 | 10.34 | 9.79 | 10.18 | 10.18 | 1.39% | 9,935 |
| Jul 24, 2026 | 10.40 | 10.40 | 9.74 | 10.04 | 10.04 | -1.47% | 13,961 |
| Jul 23, 2026 | 10.60 | 10.90 | 10.07 | 10.19 | 10.19 | -4.86% | 20,343 |
| Jul 22, 2026 | 9.99 | 10.93 | 9.90 | 10.71 | 10.71 | 8.41% | 37,097 |
| Jul 21, 2026 | 9.71 | 9.97 | 9.45 | 9.88 | 9.88 | 4.11% | 5,245 |
| Jul 20, 2026 | 9.80 | 9.95 | 9.33 | 9.49 | 9.49 | -3.16% | 4,951 |
| Jul 17, 2026 | 9.16 | 9.92 | 9.00 | 9.80 | 9.80 | 5.26% | 5,979 |
| Jul 16, 2026 | 9.30 | 9.56 | 9.11 | 9.31 | 9.31 | -1.06% | 7,812 |
| Jul 15, 2026 | 9.50 | 9.83 | 9.10 | 9.41 | 9.41 | -2.89% | 20,628 |
| Jul 14, 2026 | 9.45 | 9.80 | 9.45 | 9.69 | 9.69 | 2.76% | 11,549 |
| Jul 13, 2026 | 9.60 | 9.64 | 9.26 | 9.43 | 9.43 | -2.08% | 5,823 |
| Jul 10, 2026 | 9.71 | 9.75 | 9.39 | 9.63 | 9.63 | 0.84% | 4,820 |
| Jul 9, 2026 | 9.12 | 9.57 | 8.85 | 9.55 | 9.55 | 6.94% | 8,177 |
| Jul 8, 2026 | 8.45 | 9.17 | 8.20 | 8.93 | 8.93 | 1.71% | 3,097 |
| Jul 7, 2026 | 9.26 | 9.26 | 8.30 | 8.78 | 8.78 | -4.98% | 8,428 |
| Jul 6, 2026 | 9.06 | 9.45 | 8.84 | 9.24 | 9.24 | 4.76% | 4,830 |
| Jul 2, 2026 | 9.46 | 9.55 | 8.74 | 8.82 | 8.82 | -8.41% | 10,500 |
| Jul 1, 2026 | 9.71 | 9.96 | 9.35 | 9.63 | 9.63 | 0.84% | 7,833 |
| Jun 30, 2026 | 9.34 | 9.69 | 9.00 | 9.55 | 9.55 | 5.41% | 15,524 |
| Jun 29, 2026 | 8.61 | 9.14 | 8.55 | 9.06 | 9.06 | 9.69% | 18,838 |
| Jun 26, 2026 | 8.78 | 8.78 | 8.20 | 8.26 | 8.26 | -6.67% | 13,515 |
| Jun 25, 2026 | 8.96 | 9.15 | 8.59 | 8.85 | 8.85 | 2.67% | 12,095 |
| Jun 24, 2026 | 8.80 | 8.87 | 8.44 | 8.62 | 8.62 | -3.04% | 11,555 |
| Jun 23, 2026 | 9.30 | 9.35 | 8.68 | 8.89 | 8.89 | -4.51% | 9,603 |
| Jun 22, 2026 | 8.95 | 9.43 | 8.90 | 9.31 | 9.31 | 3.68% | 32,855 |
| Jun 18, 2026 | 8.55 | 9.10 | 8.37 | 8.98 | 8.98 | 6.26% | 26,676 |
| Jun 17, 2026 | 8.40 | 8.86 | 7.59 | 8.45 | 8.45 | -1.17% | 39,758 |
| Jun 16, 2026 | 8.67 | 8.76 | 8.17 | 8.55 | 8.55 | -0.95% | 55,011 |
| Jun 15, 2026 | 8.62 | 8.75 | 8.43 | 8.63 | 8.63 | 2.64% | 26,865 |
| Jun 12, 2026 | 9.07 | 9.12 | 8.37 | 8.41 | 8.41 | -6.03% | 8,045 |
| Jun 11, 2026 | 8.80 | 9.04 | 8.56 | 8.95 | 8.95 | 5.67% | 25,239 |
| Jun 10, 2026 | 8.38 | 8.72 | 8.19 | 8.47 | 8.47 | 0.59% | 21,778 |
| Jun 9, 2026 | 9.00 | 9.10 | 8.06 | 8.42 | 8.42 | -4.43% | 17,637 |
| Jun 8, 2026 | 8.90 | 9.50 | 8.80 | 8.81 | 8.81 | -3.80% | 15,184 |
| Jun 5, 2026 | 9.88 | 9.89 | 9.02 | 9.16 | 9.16 | -8.33% | 16,683 |
| Jun 4, 2026 | 10.00 | 10.30 | 9.71 | 9.99 | 9.99 | -6.29% | 36,592 |
| Jun 3, 2026 | 11.75 | 11.75 | 10.36 | 10.66 | 10.66 | -6.41% | 36,643 |
| Jun 2, 2026 | 11.24 | 11.71 | 10.80 | 11.39 | 11.39 | 0.18% | 34,342 |
| Jun 1, 2026 | 11.95 | 11.98 | 10.00 | 11.37 | 11.37 | -6.03% | 464,848 |