CRSR: Corsair Gaming Inc.

As of Thursday, June 11th, 2026

$ 8.95

+0.32 +3.71%

Open: 8.69
High: 9.06
Low: 8.54
Volume: 2,269,433
Previous Close on Wednesday, June 10th, 2026

$ 8.63

+0.22 +2.62%

Open: 8.26
High: 8.73
Low: 8.26
Volume: 2,182,939

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 8.69 9.06 8.54 8.95 2,268,215 +0.32 +3.71
2026-06-10 8.26 8.73 8.26 8.63 2,182,939 +0.22 +2.62
2026-06-09 8.68 8.89 8.05 8.41 2,254,072 -0.28 -3.22
2026-06-08 9.17 9.21 8.65 8.69 2,369,789 -0.32 -3.55
2026-06-05 9.66 9.69 9.00 9.01 3,382,991 -0.91 -9.17
2026-06-04 10.16 10.28 9.71 9.92 3,327,826 -0.56 -5.30
2026-06-03 11.13 11.29 10.35 10.48 2,987,231 -1.06 -9.15
2026-06-02 11.12 11.77 10.81 11.53 3,240,394 +0.05 +0.44
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 9.69
On 2026-06-05		 8.05
On 2026-06-09		 -0.97 -9.78 9.69
On 2026-06-05		 8.05
On 2026-06-09		 -16.92 8.74
10D 12.79
On 2026-05-29		 8.05
On 2026-06-09		 -3.00 -25.10 12.79
On 2026-05-29		 8.05
On 2026-06-09		 -37.04 9.92
20D 13.10
On 2026-05-28		 6.66
On 2026-05-20		 1.53 20.62 13.10
On 2026-05-28		 8.05
On 2026-06-09		 -38.55 8.91
WTD 9.21
On 2026-06-08		 8.05
On 2026-06-09		 -0.06 -0.67 9.21
On 2026-06-08		 8.05
On 2026-06-09		 -12.60 8.67
MTD 11.77
On 2026-06-02		 8.05
On 2026-06-09		 -3.19 -26.28 11.77
On 2026-06-02		 8.05
On 2026-06-09		 -31.58 9.68
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

8.95 +0.32 +3.71 2,269,433