CRSR: Corsair Gaming Inc.

As of Tuesday, October 6th, 2026

$ 13.64

+0.11 +0.81%

Open: 13.63
High: 13.87
Low: 13.48
Volume: 800,323
Previous Close on Monday, October 5th, 2026

$ 13.53

-0.26 -1.89%

Open: 13.97
High: 14.10
Low: 13.43
Volume: 1,080,867

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 13.63 13.87 13.48 13.64 80,032 +0.11 +0.81
2026-10-05 13.97 14.10 13.43 13.53 1,080,867 -0.26 -1.89
2026-10-02 14.06 14.42 13.77 13.79 1,288,453 -0.06 -0.43
2026-10-01 13.70 14.24 13.39 13.85 1,395,983 +0.35 +2.59
2026-09-30 13.58 13.72 13.38 13.50 1,027,034 +0.04 +0.30
2026-09-29 13.69 13.69 13.30 13.46 740,032 -0.04 -0.30
2026-09-28 13.50 13.81 13.22 13.50 736,041 -0.16 -1.17
2026-09-25 13.68 13.96 13.56 13.66 967,671 +0.11 +0.81
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 14.42
On 2026-10-02		 13.38
On 2026-09-30		 0.18 1.34 14.42
On 2026-10-02		 13.43
On 2026-10-05		 -6.87 13.66
10D 14.42
On 2026-10-02		 13.06
On 2026-09-24		 0.06 0.44 14.42
On 2026-10-02		 13.43
On 2026-10-05		 -6.87 13.60
20D 14.42
On 2026-10-02		 12.05
On 2026-09-10		 1.38 11.26 14.42
On 2026-10-02		 13.43
On 2026-10-05		 -6.87 13.40
WTD 14.10
On 2026-10-05		 13.43
On 2026-10-05		 -0.15 -1.09 14.10
On 2026-10-05		 13.48
On 2026-10-06		 -4.39 13.59
MTD 14.42
On 2026-10-02		 13.39
On 2026-10-01		 0.14 1.04 14.42
On 2026-10-02		 13.43
On 2026-10-05		 -6.87 13.70
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

99.19 +1.27 +1.30 158,513
CHEF

The Chefs' Warehouse Inc.

111.21 +0.14 +0.13 662,549
MKTX

MarketAxess Holdings Inc.

164.03 -0.01 -0.01 478,858
BANF

BancFirst Corp.

106.79 -0.78 -0.73 107,324
CRSR

Corsair Gaming Inc.

13.64 +0.11 +0.81 800,323