CRSR: Corsair Gaming Inc.

As of Tuesday, April 7th, 2026

$ 5.61

-0.04 -0.71%

Open: 5.57
High: 5.66
Low: 5.53
Volume: 716,246
Previous Close on Monday, April 6th, 2026

$ 5.65

+0.02 +0.36%

Open: 5.63
High: 5.69
Low: 5.50
Volume: 690,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 5.57 5.66 5.53 5.61 716,246 -0.04 -0.71
2026-04-06 5.63 5.69 5.50 5.65 690,781 +0.02 +0.36
2026-04-02 5.37 5.68 5.31 5.63 761,234 +0.08 +1.44
2026-04-01 5.59 5.68 5.50 5.55 99,829 0.00 0.00
2026-03-31 5.41 5.58 5.36 5.55 1,036,119 +0.21 +3.93
2026-03-30 5.39 5.41 5.17 5.34 1,404,955 +0.02 +0.38
2026-03-27 5.42 5.45 5.24 5.32 781,196 -0.21 -3.80
2026-03-26 5.59 5.81 5.47 5.53 1,073,442 -0.22 -3.83
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 5.69
On 2026-04-06		 5.31
On 2026-04-02		 0.27 5.06 5.68
On 2026-04-01		 5.31
On 2026-04-02		 -6.51 5.60
10D 5.83
On 2026-03-25		 5.17
On 2026-03-30		 0.08 1.45 5.83
On 2026-03-25		 5.17
On 2026-03-30		 -11.24 5.56
20D 5.86
On 2026-03-12		 5.17
On 2026-03-20		 -0.06 -1.06 5.86
On 2026-03-12		 5.17
On 2026-03-20		 -11.78 5.49
WTD 5.69
On 2026-04-06		 5.50
On 2026-04-06		 -0.02 -0.36 5.69
On 2026-04-06		 5.53
On 2026-04-07		 -2.81 5.63
MTD 5.69
On 2026-04-06		 5.31
On 2026-04-02		 0.06 1.08 5.68
On 2026-04-01		 5.31
On 2026-04-02		 -6.51 5.61
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

5.61 -0.04 -0.71 716,246