CRSR: Corsair Gaming Inc.

As of Friday, April 10th, 2026

$ 5.69

+0.10 +1.79%

Open: 5.67
High: 5.77
Low: 5.63
Volume: 694,666
Previous Close on Thursday, April 9th, 2026

$ 5.59

-0.11 -1.93%

Open: 5.64
High: 5.68
Low: 5.54
Volume: 919,526

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 5.67 5.77 5.63 5.69 694,666 +0.10 +1.79
2026-04-09 5.64 5.68 5.54 5.59 919,526 -0.11 -1.93
2026-04-08 5.89 5.96 5.66 5.70 1,151,360 +0.09 +1.60
2026-04-07 5.57 5.66 5.53 5.61 716,246 -0.04 -0.71
2026-04-06 5.63 5.69 5.50 5.65 690,781 +0.02 +0.36
2026-04-02 5.37 5.68 5.31 5.63 761,234 +0.08 +1.44
2026-04-01 5.59 5.68 5.50 5.55 99,829 0.00 0.00
2026-03-31 5.41 5.58 5.36 5.55 1,036,119 +0.21 +3.93
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 5.96
On 2026-04-08		 5.50
On 2026-04-06		 0.06 1.07 5.96
On 2026-04-08		 5.54
On 2026-04-09		 -7.05 5.65
10D 5.96
On 2026-04-08		 5.17
On 2026-03-30		 0.16 2.89 5.96
On 2026-04-08		 5.54
On 2026-04-09		 -7.05 5.56
20D 5.96
On 2026-04-08		 5.17
On 2026-03-20		 0.37 6.95 5.83
On 2026-03-25		 5.17
On 2026-03-30		 -11.24 5.50
WTD 5.96
On 2026-04-08		 5.50
On 2026-04-06		 0.06 1.07 5.96
On 2026-04-08		 5.54
On 2026-04-09		 -7.05 5.65
MTD 5.96
On 2026-04-08		 5.31
On 2026-04-02		 0.14 2.52 5.96
On 2026-04-08		 5.54
On 2026-04-09		 -7.05 5.63
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
JNK

SPDR Barclays High Yield Bond ETF

96.24 -0.33 -0.34 5,009,057
LKQ

LKQ Corporation

30.38 +0.33 +1.10 1,192,925
CRSR

Corsair Gaming Inc.

5.69 +0.10 +1.79 694,666