CRSR: Corsair Gaming Inc.

As of Friday, September 12th, 2025

$ 8.94

-0.16 -1.76%

Open: 9.05
High: 9.18
Low: 8.86
Volume: 610,141
Previous Close on Thursday, September 11th, 2025

$ 9.10

+0.34 +3.88%

Open: 8.83
High: 9.19
Low: 8.79
Volume: 825,668

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 9.05 9.18 8.86 8.94 610,140 -0.16 -1.76
2025-09-11 8.83 9.19 8.79 9.10 825,668 +0.34 +3.88
2025-09-10 8.83 8.94 8.73 8.76 460,786 -0.01 -0.11
2025-09-09 8.91 9.04 8.62 8.77 565,877 -0.13 -1.46
2025-09-08 8.93 9.00 8.78 8.90 682,051 +0.06 +0.68
2025-09-05 9.08 9.19 8.81 8.84 593,433 -0.12 -1.34
2025-09-04 8.75 8.96 8.64 8.96 593,253 +0.24 +2.75
2025-09-03 8.66 8.76 8.60 8.72 484,747 +0.06 +0.69
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 9.19
On 2025-09-11		 8.62
On 2025-09-09		 0.10 1.13 9.19
On 2025-09-11		 8.86
On 2025-09-12		 -3.65 8.89
10D 9.19
On 2025-09-05		 8.56
On 2025-09-02		 0.06 0.68 9.19
On 2025-09-05		 8.62
On 2025-09-09		 -6.20 8.86
20D 9.19
On 2025-08-25		 8.09
On 2025-08-21		 0.06 0.68 8.97
On 2025-08-15		 8.09
On 2025-08-21		 -9.79 8.75
WTD 9.19
On 2025-09-11		 8.62
On 2025-09-09		 0.10 1.13 9.19
On 2025-09-11		 8.86
On 2025-09-12		 -3.65 8.89
MTD 9.19
On 2025-09-05		 8.56
On 2025-09-02		 0.01 0.11 9.19
On 2025-09-05		 8.62
On 2025-09-09		 -6.20 8.85
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CLW

Clearwater Paper Corp.

21.36 -0.45 -2.06 99,406
CRSR

Corsair Gaming Inc.

8.94 -0.16 -1.76 610,141