Corsair Gaming, Inc. (MUN:6C2)
Germany · Delayed Price · Currency is EUR 4.724
-0.220 (-4.45%)
Last updated: Nov 21, 2025, 8:00 AM CET
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5.81 | 5.81 | 5.78 | 5.78 | 5.78 | -16.29% | 3,373 |
| Nov 4, 2025 | 6.98 | 6.98 | 6.91 | 6.91 | 6.91 | 3.29% | 4 |
| Oct 13, 2025 | 6.76 | 6.76 | 6.69 | 6.69 | 6.69 | -3.47% | 120 |
| Oct 6, 2025 | 6.87 | 6.93 | 6.87 | 6.93 | 6.93 | 2.14% | 66 |
| Oct 2, 2025 | 7.42 | 7.42 | 6.78 | 6.78 | 6.78 | -5.70% | 500 |
| Sep 26, 2025 | 7.22 | 7.22 | 7.19 | 7.19 | 7.19 | -5.33% | 135 |
| Sep 8, 2025 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | -3.06% | 20 |
| Aug 5, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 4.47% | 39 |
| Aug 4, 2025 | 7.44 | 7.50 | 7.44 | 7.50 | 7.50 | 0.87% | 20 |
| Aug 1, 2025 | 7.94 | 7.94 | 7.44 | 7.44 | 7.44 | -6.54% | 100 |
| Jul 21, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.81% | 10 |
| Jun 30, 2025 | 8.14 | 8.14 | 8.02 | 8.02 | 8.02 | 16.23% | 25 |