CRSR: Corsair Gaming Inc.

As of Friday, August 21st, 2026

$ 10.93

+0.02 +0.18%

Open: 11.07
High: 11.10
Low: 10.77
Volume: 1,189,465
Previous Close on Thursday, August 20th, 2026

$ 10.91

-0.44 -3.88%

Open: 11.24
High: 11.42
Low: 10.81
Volume: 1,815,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 11.07 11.10 10.77 10.93 1,189,465 +0.02 +0.18
2026-08-20 11.24 11.42 10.81 10.91 1,815,781 -0.44 -3.88
2026-08-19 11.34 11.43 10.95 11.35 1,755,051 -0.58 -4.86
2026-08-18 11.97 12.25 11.87 11.93 1,608,429 -0.31 -2.53
2026-08-17 12.74 12.80 11.82 12.24 2,116,195 -0.75 -5.77
2026-08-14 13.43 13.43 12.90 12.99 1,545,117 -0.46 -3.42
2026-08-13 12.88 13.95 12.80 13.45 2,173,323 +0.53 +4.10
2026-08-12 13.04 13.13 12.58 12.92 1,773,810 +0.09 +0.70
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 12.80
On 2026-08-17		 10.77
On 2026-08-21		 -2.06 -15.86 12.80
On 2026-08-17		 10.77
On 2026-08-21		 -15.83 11.47
10D 14.98
On 2026-08-10		 10.77
On 2026-08-21		 -3.42 -23.83 14.98
On 2026-08-10		 10.77
On 2026-08-21		 -28.09 12.33
20D 14.98
On 2026-08-10		 9.91
On 2026-07-27		 1.08 10.96 14.98
On 2026-08-10		 10.77
On 2026-08-21		 -28.09 11.72
WTD 12.80
On 2026-08-17		 10.77
On 2026-08-21		 -2.06 -15.86 12.80
On 2026-08-17		 10.77
On 2026-08-21		 -15.83 11.47
MTD 14.98
On 2026-08-10		 10.45
On 2026-08-06		 0.32 3.02 14.98
On 2026-08-10		 10.77
On 2026-08-21		 -28.09 12.11
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
SIGA

SIGA Technologies Inc.

3.04 +0.07 +2.36 1,483,503
HLT

Hilton Worldwide Holdings Inc.

326.63 -2.98 -0.90 1,704,474
CVCO

Cavco Industries Inc.

582.55 +3.69 +0.64 59,623
CAKE

The Cheesecake Factory Inc.

113.33 +6.80 +6.38 1,864,443
CRSR

Corsair Gaming Inc.

10.93 +0.02 +0.18 1,189,465