CRSR: Corsair Gaming Inc.

As of Friday, October 30th, 2026

$ 12.60

-1.13 -8.23%

Open: 13.28
High: 13.28
Low: 12.07
Volume: 1,539,278
Previous Close on Thursday, October 29th, 2026

$ 13.73

+0.23 +1.70%

Open: 13.47
High: 13.77
Low: 13.32
Volume: 1,129,899

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 13.28 13.28 12.07 12.60 1,539,278 -1.13 -8.23
2026-10-29 13.47 13.77 13.32 13.73 1,129,899 +0.23 +1.70
2026-10-28 13.89 13.89 13.22 13.50 1,073,542 -0.45 -3.23
2026-10-27 13.79 14.10 13.60 13.95 847,913 +0.35 +2.57
2026-10-26 13.76 13.89 13.50 13.60 713,706 -0.13 -0.95
2026-10-23 13.64 13.90 13.48 13.73 648,173 +0.09 +0.66
2026-10-22 13.55 13.64 13.13 13.64 834,018 -0.17 -1.23
2026-10-21 13.50 13.84 13.26 13.81 1,003,667 +0.63 +4.78
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 14.10
On 2026-10-27		 12.07
On 2026-10-30		 -1.13 -8.23 14.10
On 2026-10-27		 12.07
On 2026-10-30		 -14.43 13.48
10D 14.10
On 2026-10-27		 12.07
On 2026-10-30		 -0.19 -1.49 14.10
On 2026-10-27		 12.07
On 2026-10-30		 -14.43 13.48
20D 14.45
On 2026-10-13		 12.07
On 2026-10-30		 -1.19 -8.63 14.45
On 2026-10-13		 12.07
On 2026-10-30		 -16.51 13.47
WTD 14.10
On 2026-10-27		 12.07
On 2026-10-30		 -1.13 -8.23 14.10
On 2026-10-27		 12.07
On 2026-10-30		 -14.43 13.48
MTD 14.45
On 2026-10-13		 12.07
On 2026-10-30		 -0.90 -6.67 14.45
On 2026-10-13		 12.07
On 2026-10-30		 -16.51 13.50
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

12.60 -1.13 -8.23 1,539,278