CRSR: Corsair Gaming Inc.

As of Tuesday, October 7th, 2025

$ 7.97

-- 0 0%

Open: 7.97
High: 7.97
Low: 7.97
Volume: N/A
Previous Close on Monday, October 6th, 2025

$ 7.97

-0.06 -0.75%

Open: 8.14
High: 8.18
Low: 7.96
Volume: 917,439

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-06 8.14 8.18 7.96 7.97 917,439 -0.06 -0.75
2025-10-03 8.03 8.34 7.99 8.03 1,393,794 +0.06 +0.75
2025-10-02 8.67 8.70 7.82 7.97 1,614,731 -0.68 -7.86
2025-10-01 8.86 8.88 8.63 8.65 756,038 -0.27 -3.03
2025-09-30 8.60 8.93 8.55 8.92 734,021 +0.32 +3.72
2025-09-29 8.54 8.66 8.42 8.60 438,736 +0.13 +1.53
2025-09-26 8.38 8.50 8.36 8.47 416,752 +0.08 +0.95
2025-09-25 8.48 8.60 8.33 8.39 636,071 -0.26 -3.01
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 8.93
On 2025-09-30		 7.82
On 2025-10-02		 -0.63 -7.33 8.93
On 2025-09-30		 7.82
On 2025-10-02		 -12.43 8.31
10D 8.94
On 2025-09-23		 7.82
On 2025-10-02		 -0.72 -8.29 8.94
On 2025-09-23		 7.82
On 2025-10-02		 -12.48 8.45
20D 9.19
On 2025-09-11		 7.82
On 2025-10-02		 -0.93 -10.45 9.19
On 2025-09-11		 7.82
On 2025-10-02		 -14.91 8.60
WTD 8.18
On 2025-10-06		 7.96
On 2025-10-06		 -0.06 -0.75 -- -- -- 7.97
MTD 8.88
On 2025-10-01		 7.82
On 2025-10-02		 -0.95 -10.65 8.88
On 2025-10-01		 7.82
On 2025-10-02		 -11.94 8.16
As of Monday, October 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.22 0.00 0.00 811
KO

The Coca-Cola Company

66.10 0.00 0.00 17,140
PFE

Pfizer Inc.

26.43 0.00 0.00 180,085
VZ

Verizon Communications Inc.

41.44 0.00 0.00 36,049
VIX

CBOE Volatility Index

16.49 +0.10 +0.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,694.97 0.00 0.00
DJTA

Dow Jones Transportation Average

15,890.36 0.00 0.00
SPX

S&P 500 Index

6,740.28 0.00 0.00
OEX

S&P 100 Index

3,358.65 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,978.56 0.00 0.00
NYA

NYSE Composite Index

21,765.00 +3.44 +0.02
XAX

NYSE AMEX Composite Index

7,026.33 +0.10 +0.00
RUI

RUSSELL 1000 Index

3,685.39 0.00 0.00
RUT

Russell 2000 Index

2,486.35 0.00 0.00
RUA

Russell 3000 Index

3,835.87 0.00 0.00
VIX

CBOE Volatility Index

16.49 +0.10 +0.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.12 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,673.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

7.97 0.00 0.00