CRSR: Corsair Gaming Inc.

As of Friday, May 22nd, 2026

$ 7.70

+0.79 +11.40%

Open: 7.08
High: 7.78
Low: 7.00
Volume: 2,160,500
Previous Close on Thursday, May 21st, 2026

$ 6.91

+0.03 +0.47%

Open: 6.83
High: 7.01
Low: 6.68
Volume: 801,525

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 7.08 7.78 7.00 7.70 2,160,500 +0.79 +11.40
2026-05-21 6.83 7.01 6.68 6.91 801,525 +0.03 +0.47
2026-05-20 6.75 6.90 6.66 6.88 94,272 +0.17 +2.53
2026-05-19 6.81 6.81 6.67 6.71 893,891 -0.17 -2.47
2026-05-18 6.75 6.91 6.68 6.88 1,006,757 +0.16 +2.38
2026-05-15 7.14 7.16 6.70 6.72 1,628,546 -0.64 -8.70
2026-05-14 7.48 7.51 7.36 7.36 1,105,943 -0.06 -0.81
2026-05-13 7.51 7.59 7.23 7.42 1,852,705 -0.08 -1.07
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 7.78
On 2026-05-22		 6.66
On 2026-05-20		 0.98 14.58 6.91
On 2026-05-18		 6.66
On 2026-05-20		 -3.62 7.02
10D 8.27
On 2026-05-11		 6.66
On 2026-05-20		 -0.18 -2.28 8.27
On 2026-05-11		 6.66
On 2026-05-20		 -19.47 7.20
20D 8.27
On 2026-05-11		 6.50
On 2026-04-27		 1.12 17.02 8.27
On 2026-05-11		 6.66
On 2026-05-20		 -19.47 7.11
WTD 7.78
On 2026-05-22		 6.66
On 2026-05-20		 0.98 14.58 6.91
On 2026-05-18		 6.66
On 2026-05-20		 -3.62 7.02
MTD 8.27
On 2026-05-11		 6.66
On 2026-05-20		 0.91 13.40 8.27
On 2026-05-11		 6.66
On 2026-05-20		 -19.47 7.20
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

7.70 +0.79 +11.40 2,160,500