CRSR: Corsair Gaming Inc.

As of Thursday, July 3rd, 2025

$ 9.60

-0.12 -1.23%

Open: 9.66
High: 9.83
Low: 9.57
Volume: 288,134
Previous Close on Wednesday, July 2nd, 2025

$ 9.72

+0.28 +2.97%

Open: 9.43
High: 9.81
Low: 9.36
Volume: 487,000

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 9.66 9.83 9.57 9.60 288,134 -0.12 -1.23
2025-07-02 9.43 9.81 9.36 9.72 487,000 +0.28 +2.97
2025-07-01 9.34 9.76 9.28 9.44 588,151 +0.01 +0.11
2025-06-30 9.59 9.59 9.40 9.43 496,312 -0.10 -1.05
2025-06-27 9.53 9.64 9.41 9.53 949,085 +0.06 +0.63
2025-06-26 9.36 9.68 9.25 9.47 450,948 +0.14 +1.50
2025-06-25 9.41 9.43 9.24 9.33 400,572 -0.06 -0.64
2025-06-24 9.26 9.43 9.13 9.39 379,354 +0.33 +3.64
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

9.60 -0.12 -1.23 288,134