CRSR: Corsair Gaming Inc.

As of Friday, February 20th, 2026

$ 5.62

+0.04 +0.72%

Open: 5.51
High: 5.71
Low: 5.41
Volume: 1,864,569
Previous Close on Thursday, February 19th, 2026

$ 5.58

+0.01 +0.09%

Open: 5.52
High: 5.61
Low: 5.21
Volume: 2,952,238

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 5.51 5.71 5.41 5.62 1,864,569 +0.04 +0.72
2026-02-19 5.52 5.61 5.21 5.58 2,952,238 +0.01 +0.09
2026-02-18 5.63 5.99 5.42 5.58 2,774,716 +0.02 +0.36
2026-02-17 6.73 6.74 5.54 5.56 7,176,485 -1.24 -18.19
2026-02-13 6.48 7.68 6.43 6.79 46,581,326 +2.21 +48.25
2026-02-12 5.00 5.07 4.48 4.58 3,507,972 -0.38 -7.66
2026-02-11 5.20 5.35 4.93 4.96 884,045 -0.21 -4.06
2026-02-10 5.19 5.38 5.14 5.17 944,238 +0.01 +0.19
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 7.68
On 2026-02-13		 5.21
On 2026-02-19		 1.04 22.71 7.68
On 2026-02-13		 5.21
On 2026-02-19		 -32.16 5.82
10D 7.68
On 2026-02-13		 4.48
On 2026-02-12		 0.88 18.57 7.68
On 2026-02-13		 5.21
On 2026-02-19		 -32.16 5.42
20D 7.68
On 2026-02-13		 4.48
On 2026-02-12		 0.08 1.44 7.68
On 2026-02-13		 5.21
On 2026-02-19		 -32.16 5.26
WTD 6.74
On 2026-02-17		 5.21
On 2026-02-19		 -1.17 -17.23 6.74
On 2026-02-17		 5.21
On 2026-02-19		 -22.70 5.58
MTD 7.68
On 2026-02-13		 4.48
On 2026-02-12		 0.52 10.20 7.68
On 2026-02-13		 5.21
On 2026-02-19		 -32.16 5.28
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
HLT

Hilton Worldwide Holdings Inc.

315.96 +3.23 +1.03 1,283,665
CRSR

Corsair Gaming Inc.

5.62 +0.04 +0.72 1,864,569