Corsair Gaming, Inc. (LON:0A95)
London · Delayed Price · Currency is GBP · Price in USD 8.41
-0.54 (-6.03%)
At close: Jun 12, 2026
LON:0A95 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 12.47 | 12.62 | 11.25 | 12.10 | 12.10 | -1.47% | 164,978 |
| May 28, 2026 | 12.61 | 14.17 | 10.56 | 12.28 | 12.28 | 26.99% | 985,502 |
| May 27, 2026 | 9.02 | 9.78 | 8.43 | 9.67 | 9.67 | 17.78% | 97,486 |
| May 26, 2026 | 7.75 | 8.27 | 7.55 | 8.21 | 8.21 | 7.60% | 104,258 |
| May 22, 2026 | 7.01 | 7.77 | 6.97 | 7.63 | 7.63 | 9.63% | 32,933 |
| May 21, 2026 | 7.01 | 7.01 | 6.72 | 6.96 | 6.96 | 1.16% | 7,085 |
| May 20, 2026 | 6.86 | 6.88 | 6.67 | 6.88 | 6.88 | 2.53% | 6,930 |
| May 19, 2026 | 6.72 | 6.88 | 6.68 | 6.71 | 6.71 | -1.31% | 3,469 |
| May 18, 2026 | 6.75 | 6.90 | 6.56 | 6.80 | 6.80 | -0.45% | 23,620 |
| May 15, 2026 | 7.31 | 7.31 | 6.73 | 6.83 | 6.83 | -7.83% | 9,796 |
| May 14, 2026 | 7.80 | 7.80 | 7.37 | 7.41 | 7.41 | 0.39% | 5,824 |
| May 13, 2026 | 7.40 | 7.68 | 7.26 | 7.38 | 7.38 | -1.32% | 5,785 |
| May 12, 2026 | 7.97 | 7.97 | 7.39 | 7.48 | 7.48 | -7.10% | 16,702 |
| May 11, 2026 | 7.90 | 8.26 | 7.70 | 8.05 | 8.05 | 4.98% | 28,153 |
| May 8, 2026 | 7.24 | 8.23 | 7.03 | 7.67 | 7.67 | 3.37% | 25,800 |
| May 7, 2026 | 7.24 | 7.44 | 7.16 | 7.42 | 7.42 | 3.10% | 15,628 |
| May 6, 2026 | 7.11 | 7.35 | 7.01 | 7.20 | 7.20 | 1.61% | 18,813 |
| May 5, 2026 | 6.90 | 7.08 | 6.71 | 7.08 | 7.08 | 2.35% | 8,693 |
| May 4, 2026 | 6.88 | 7.08 | 6.79 | 6.92 | 6.92 | -0.43% | 10,497 |
| May 1, 2026 | 6.81 | 7.00 | 6.79 | 6.95 | 6.95 | 3.12% | 6,239 |
| Apr 30, 2026 | 6.85 | 6.95 | 6.66 | 6.74 | 6.74 | 0.30% | 4,269 |
| Apr 29, 2026 | 6.75 | 6.77 | 6.58 | 6.72 | 6.72 | 1.20% | 6,342 |
| Apr 28, 2026 | 6.61 | 6.84 | 6.57 | 6.64 | 6.64 | -1.19% | 4,314 |
| Apr 27, 2026 | 6.60 | 6.82 | 6.49 | 6.72 | 6.72 | 2.60% | 7,634 |
| Apr 24, 2026 | 6.46 | 6.58 | 6.37 | 6.55 | 6.55 | 3.64% | 1,763 |
| Apr 23, 2026 | 6.29 | 6.47 | 6.29 | 6.32 | 6.32 | -1.71% | 4,254 |
| Apr 22, 2026 | 6.55 | 6.65 | 6.33 | 6.43 | 6.43 | -1.55% | 3,340 |
| Apr 21, 2026 | 6.50 | 6.70 | 6.41 | 6.53 | 6.53 | 0.33% | 5,688 |
| Apr 20, 2026 | 6.28 | 6.56 | 6.27 | 6.51 | 6.51 | -0.08% | 16,418 |
| Apr 17, 2026 | 6.39 | 6.57 | 6.30 | 6.52 | 6.52 | 2.44% | 7,430 |
| Apr 16, 2026 | 6.13 | 6.37 | 6.13 | 6.36 | 6.36 | 2.09% | 14,544 |
| Apr 15, 2026 | 6.13 | 6.28 | 6.13 | 6.23 | 6.23 | 2.60% | 3,490 |
| Apr 14, 2026 | 6.11 | 6.15 | 5.98 | 6.07 | 6.07 | 2.39% | 1,844 |
| Apr 13, 2026 | 5.66 | 5.94 | 5.45 | 5.93 | 5.93 | 4.22% | 10,799 |
| Apr 10, 2026 | 5.67 | 5.75 | 5.54 | 5.69 | 5.69 | 0.71% | 1,201 |
| Apr 9, 2026 | 5.60 | 5.67 | 5.54 | 5.65 | 5.65 | -1.72% | 1,261 |
| Apr 8, 2026 | 5.86 | 5.95 | 5.74 | 5.75 | 5.75 | 2.65% | 4,122 |
| Apr 7, 2026 | 5.51 | 5.69 | 5.51 | 5.60 | 5.60 | 0.09% | 971 |
| Apr 2, 2026 | 5.40 | 5.60 | 5.31 | 5.60 | 5.60 | -0.09% | 2,238 |
| Apr 1, 2026 | 5.69 | 5.70 | 5.57 | 5.60 | 5.60 | 2.56% | 2,936 |