Corsair Gaming, Inc. (FRA:6C2)
Germany
· Delayed Price · Currency is EUR 5.72
+0.19 (3.44%)
At close: Dec 4, 2025
Corsair Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 3.44% | - |
| Dec 3, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 3.08% | - |
| Dec 2, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.72% | - |
| Dec 1, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 2.70% | - |
| Nov 28, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -2.28% | - |
| Nov 27, 2025 | 5.30 | 5.49 | 5.30 | 5.49 | 5.49 | 3.58% | 20 |
| Nov 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | - |
| Nov 25, 2025 | 5.23 | 5.32 | 5.23 | 5.32 | 5.32 | 10.47% | 180 |
| Nov 24, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.35% | - |
| Nov 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.00% | - |
| Nov 20, 2025 | 4.86 | 4.90 | 4.85 | 4.85 | 4.85 | -1.10% | 660 |
| Nov 19, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.66% | - |
| Nov 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -5.50% | - |
| Nov 17, 2025 | 5.22 | 5.22 | 5.16 | 5.16 | 5.16 | -2.64% | 100 |
| Nov 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Nov 13, 2025 | 5.63 | 5.63 | 5.40 | 5.40 | 5.40 | -5.84% | 500 |
| Nov 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2.87% | - |
| Nov 11, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.11% | - |
| Nov 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.88% | - |
| Nov 7, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -5.32% | 100 |
| Nov 6, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2.41% | - |
| Nov 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -19.83% | - |
| Nov 4, 2025 | 6.87 | 6.99 | 6.87 | 6.99 | 6.99 | -0.50% | 1,789 |
| Nov 3, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.93% | - |
| Oct 31, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.83% | - |
| Oct 30, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.21% | - |
| Oct 29, 2025 | 7.14 | 7.14 | 7.10 | 7.10 | 7.10 | -1.05% | 25 |
| Oct 28, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -3.69% | - |
| Oct 27, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.88% | - |
| Oct 24, 2025 | 7.21 | 7.45 | 7.21 | 7.39 | 7.39 | 7.18% | 281 |
| Oct 23, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.34% | - |
| Oct 22, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.07% | - |
| Oct 21, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3.87% | - |
| Oct 20, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.75% | - |
| Oct 17, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -5.79% | - |
| Oct 16, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 3.06% | 22 |
| Oct 15, 2025 | 6.88 | 6.98 | 6.87 | 6.87 | 6.87 | 2.61% | 380 |
| Oct 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.92% | - |
| Oct 10, 2025 | 6.83 | 6.83 | 6.51 | 6.51 | 6.51 | -5.45% | 100 |
| Oct 9, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 8.01% | - |
| Oct 8, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -6.12% | - |
| Oct 7, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.95% | - |
| Oct 6, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.66% | - |
| Oct 3, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -7.67% | - |
| Oct 2, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.93% | - |
| Oct 1, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 2.95% | - |
| Sep 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.11% | - |
| Sep 29, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.98% | - |
| Sep 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.52% | - |
| Sep 25, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.00% | - |
| Sep 24, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 2.04% | - |
| Sep 23, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.89% | - |
| Sep 22, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.16% | - |
| Sep 19, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.73% | - |
| Sep 18, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.62% | - |
| Sep 17, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -6.01% | - |
| Sep 16, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.39% | - |
| Sep 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.75% | - |
| Sep 12, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 3.55% | - |
| Sep 11, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.07% | - |
| Sep 10, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.86% | - |
| Sep 9, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.20% | - |
| Sep 8, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.95% | - |
| Sep 5, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 2.95% | - |
| Sep 4, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.40% | - |
| Sep 3, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -2.17% | - |
| Sep 2, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.07% | - |
| Sep 1, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.26% | - |
| Aug 29, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.07% | - |
| Aug 28, 2025 | 7.54 | 7.56 | 7.54 | 7.56 | 7.56 | 0.53% | 50 |
| Aug 27, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.18% | - |
| Aug 26, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.52% | - |
| Aug 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 7.67% | 100 |
| Aug 22, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.21% | - |
| Aug 21, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -2.90% | - |
| Aug 20, 2025 | 7.21 | 7.23 | 7.21 | 7.23 | 7.23 | -0.48% | 45 |
| Aug 19, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -2.61% | - |
| Aug 18, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.71% | - |
| Aug 15, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -4.41% | - |
| Aug 14, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.06% | - |
| Aug 13, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 2.12% | - |
| Aug 12, 2025 | 7.74 | 7.77 | 7.74 | 7.77 | 7.77 | 0.78% | 50 |
| Aug 11, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.72% | - |
| Aug 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.95% | - |
| Aug 7, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.36% | - |
| Aug 6, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.47% | - |
| Aug 5, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.75% | - |
| Aug 4, 2025 | 7.41 | 7.71 | 7.41 | 7.71 | 7.71 | -2.10% | 95 |
| Aug 1, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.38% | - |
| Jul 31, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.50% | - |
| Jul 30, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.47% | - |
| Jul 29, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2.33% | - |
| Jul 28, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.51% | - |
| Jul 25, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -3.53% | - |
| Jul 24, 2025 | 8.19 | 8.21 | 8.19 | 8.21 | 8.21 | 3.60% | 10 |
| Jul 23, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.89% | - |
| Jul 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.38% | - |
| Jul 21, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.15% | - |
| Jul 18, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.31% | - |