CRSR: Corsair Gaming Inc.

As of Monday, July 14th, 2025

$ 9.55

-- 0 0%

Open: 9.55
High: 9.55
Low: 9.55
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 9.55

-0.17 -1.75%

Open: 9.59
High: 9.67
Low: 9.46
Volume: 294,465

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 9.59 9.67 9.46 9.55 294,465 -0.17 -1.75
2025-07-10 9.79 9.90 9.68 9.72 319,149 -0.04 -0.41
2025-07-09 9.64 9.86 9.51 9.76 377,484 +0.18 +1.88
2025-07-08 9.38 9.76 9.37 9.58 517,958 +0.26 +2.79
2025-07-07 9.49 9.68 9.29 9.32 566,902 -0.28 -2.92
2025-07-03 9.66 9.83 9.57 9.60 288,134 -0.12 -1.23
2025-07-02 9.43 9.81 9.36 9.72 487,000 +0.28 +2.97
2025-07-01 9.34 9.76 9.28 9.44 588,151 +0.01 +0.11
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 9.90
On 2025-07-10		 9.29
On 2025-07-07		 -0.05 -0.52 9.90
On 2025-07-10		 9.46
On 2025-07-11		 -4.44 9.59
10D 9.90
On 2025-07-10		 9.28
On 2025-07-01		 0.08 0.84 9.83
On 2025-07-03		 9.29
On 2025-07-07		 -5.49 9.57
20D 9.90
On 2025-07-10		 8.80
On 2025-06-23		 -0.06 -0.62 9.76
On 2025-06-12		 8.80
On 2025-06-23		 -9.89 9.41
WTD 9.90
On 2025-07-10		 9.29
On 2025-07-07		 -0.05 -0.52 9.90
On 2025-07-10		 9.46
On 2025-07-11		 -4.44 9.59
MTD 9.90
On 2025-07-10		 9.28
On 2025-07-01		 0.12 1.27 9.83
On 2025-07-03		 9.29
On 2025-07-07		 -5.49 9.59
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

260.25 +4.83 +1.89 2,398,209
KO

The Coca-Cola Company

69.75 -0.12 -0.17 4,344,586
PFE

Pfizer Inc.

25.50 -0.15 -0.60 11,074,339
VZ

Verizon Communications Inc.

41.69 +0.07 +0.17 6,184,293
VIX

CBOE Volatility Index

17.12 +0.72 +4.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,401.02 +29.51 +0.07 182,901,230
DJTA

Dow Jones Transportation Average

16,059.64 -149.22 -0.92 50,669,007
SPX

S&P 500 Index

6,262.36 +2.61 +0.04
OEX

S&P 100 Index

3,075.73 +1.92 +0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.12 +48.52 +0.21
NYA

NYSE Composite Index

20,558.53 +10.85 +0.05
XAX

NYSE AMEX Composite Index

5,981.96 +17.62 +0.30
RUI

RUSSELL 1000 Index

3,428.03 +3.39 +0.10
RUT

Russell 2000 Index

2,240.60 +5.78 +0.26
RUA

Russell 3000 Index

3,563.12 +3.77 +0.11
VIX

CBOE Volatility Index

17.12 +0.72 +4.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.36 +0.13 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.83 +0.46 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,455.10 +28.76 +0.28
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

9.55 0.00 0.00