CRSR: Corsair Gaming Inc.
$ 5.54 |
|
+0.15 +2.78% |
|
| Open: | 5.40 |
| High: | 5.60 |
| Low: | 5.35 |
| Volume: | 1,075,900 |
$ 5.39
-0.11 -2.00%
| Open: | 5.71 |
| High: | 5.79 |
| Low: | 5.37 |
| Volume: | 1,090,055 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-21 | 5.40 | 5.60 | 5.35 | 5.54 | 1,075,900 | +0.15 | +2.78 |
| 2025-11-20 | 5.71 | 5.79 | 5.37 | 5.39 | 1,090,055 | -0.11 | -2.00 |
| 2025-11-19 | 5.80 | 5.81 | 5.43 | 5.50 | 1,397,388 | -0.24 | -4.18 |
| 2025-11-18 | 5.70 | 5.82 | 5.61 | 5.74 | 0 | -0.03 | -0.52 |
| 2025-11-17 | 6.02 | 6.05 | 5.68 | 5.77 | 1,246,914 | -0.30 | -4.94 |
| 2025-11-14 | 6.08 | 6.17 | 6.02 | 6.07 | 802,105 | -0.15 | -2.41 |
| 2025-11-13 | 6.46 | 6.51 | 6.14 | 6.22 | 835,657 | -0.33 | -5.04 |
| 2025-11-12 | 6.52 | 6.72 | 6.51 | 6.55 | 1,073,684 | +0.03 | +0.46 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 6.05 On 2025-11-17 |
5.35 On 2025-11-21 |
-0.53 | -8.73 | 6.05 On 2025-11-17 |
5.35 On 2025-11-21 |
-11.57 | 5.59 |
| 10D | 6.81 On 2025-11-11 |
5.35 On 2025-11-21 |
-1.01 | -15.42 | 6.81 On 2025-11-11 |
5.35 On 2025-11-21 |
-21.44 | 5.98 |
| 20D | 8.75 On 2025-10-27 |
5.35 On 2025-11-21 |
-3.06 | -35.58 | 8.75 On 2025-10-27 |
5.35 On 2025-11-21 |
-38.86 | 6.80 |
| WTD | 6.05 On 2025-11-17 |
5.35 On 2025-11-21 |
-0.53 | -8.73 | 6.05 On 2025-11-17 |
5.35 On 2025-11-21 |
-11.57 | 5.59 |
| MTD | 8.45 On 2025-11-03 |
5.35 On 2025-11-21 |
-2.61 | -32.02 | 8.45 On 2025-11-03 |
5.35 On 2025-11-21 |
-36.69 | 6.32 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,245.41 | +493.15 | +1.08 | 791,129,413 |
|
DJTA
Dow Jones Transportation Average |
16,013.90 | +488.18 | +3.14 | 170,166,236 |
|
SPX
S&P 500 Index |
6,602.99 | +64.23 | +0.98 | |
|
OEX
S&P 100 Index |
3,314.10 | +23.87 | +0.73 | |
|
NDX
NASDAQ 100 Index |
24,239.57 | +185.19 | +0.77 | |
|
NYA
NYSE Composite Index |
21,176.98 | +264.09 | +1.26 | |
|
XAX
NYSE AMEX Composite Index |
7,142.20 | -31.68 | -0.44 | |
|
RUI
RUSSELL 1000 Index |
3,599.48 | +36.77 | +1.03 | |
|
RUT
Russell 2000 Index |
2,369.59 | +64.48 | +2.80 | |
|
RUA
Russell 3000 Index |
3,742.46 | +40.96 | +1.11 | |
|
VIX
CBOE Volatility Index |
23.43 | -2.94 | -11.15 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.58 | -0.46 | -1.77 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.16 | -1.06 | -4.04 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.96 | -1.80 | -6.99 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,440.80 | +66.28 | +0.58 |