CRSR: Corsair Gaming Inc.

As of Wednesday, April 22nd, 2026

$ 6.52

-- 0 0%

Open: 6.52
High: 6.52
Low: 6.52
Volume: N/A
Previous Close on Tuesday, April 21st, 2026

$ 6.52

+0.01 +0.15%

Open: 6.52
High: 6.67
Low: 6.47
Volume: 692,043

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-21 6.52 6.67 6.47 6.52 692,043 +0.01 +0.15
2026-04-20 6.45 6.57 6.40 6.51 616,424 +0.03 +0.46
2026-04-17 6.53 6.56 6.43 6.48 964,834 +0.09 +1.41
2026-04-16 6.22 6.44 6.13 6.39 1,121,270 +0.23 +3.73
2026-04-15 6.14 6.28 6.12 6.16 859,924 +0.03 +0.49
2026-04-14 6.08 6.14 5.97 6.13 829,896 +0.11 +1.83
2026-04-13 5.67 6.04 5.66 6.02 980,353 +0.33 +5.80
2026-04-10 5.67 5.77 5.63 5.69 694,666 +0.10 +1.79
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 6.67
On 2026-04-21		 6.12
On 2026-04-15		 0.39 6.36 6.28
On 2026-04-15		 6.28
On 2026-04-15		 0.00 6.41
10D 6.67
On 2026-04-21		 5.54
On 2026-04-09		 0.91 16.22 5.96
On 2026-04-08		 5.54
On 2026-04-09		 -7.05 6.12
20D 6.67
On 2026-04-21		 5.17
On 2026-03-30		 0.99 17.90 5.83
On 2026-03-25		 5.17
On 2026-03-30		 -11.24 5.84
WTD 6.67
On 2026-04-21		 6.40
On 2026-04-20		 0.04 0.62 6.57
On 2026-04-20		 6.57
On 2026-04-20		 0.00 6.52
MTD 6.67
On 2026-04-21		 5.31
On 2026-04-02		 0.97 17.48 5.96
On 2026-04-08		 5.54
On 2026-04-09		 -7.05 5.97
As of Tuesday, April 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.73 0.00 0.00 1,171
KO

The Coca-Cola Company

74.70 0.00 0.00 16,691
PFE

Pfizer Inc.

27.31 0.00 0.00 20,466
VZ

Verizon Communications Inc.

46.27 0.00 0.00 20,512
VIX

CBOE Volatility Index

19.30 -1.29 -6.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.38 0.00 0.00
DJTA

Dow Jones Transportation Average

23,933.14 0.00 0.00
SPX

S&P 500 Index

7,064.01 0.00 0.00
OEX

S&P 100 Index

3,463.46 0.00 0.00
NDX

NASDAQ 100 Index

26,479.47 0.00 0.00
NYA

NYSE Composite Index

22,951.97 0.00 0.00
XAX

NYSE AMEX Composite Index

8,706.16 +0.25 +0.00
RUI

RUSSELL 1000 Index

3,854.85 0.00 0.00
RUT

Russell 2000 Index

2,764.97 0.00 0.00
RUA

Russell 3000 Index

4,023.56 0.00 0.00
VIX

CBOE Volatility Index

19.30 -1.29 -6.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.25 -1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.19 -0.47 -1.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.51 -0.63 -2.85
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

6.52 0.00 0.00