CRSR: Corsair Gaming Inc.

As of Monday, July 7th, 2025

$ 9.32

-0.28 -2.92%

Open: 9.49
High: 9.68
Low: 9.29
Volume: 566,902
Previous Close on Thursday, July 3rd, 2025

$ 9.60

-0.12 -1.23%

Open: 9.66
High: 9.83
Low: 9.57
Volume: 288,134

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-07 9.49 9.68 9.29 9.32 566,902 -0.28 -2.92
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
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

248.65 +1.77 +0.72 5,235,899
KO

The Coca-Cola Company

71.01 -0.34 -0.48 16,969,632
PFE

Pfizer Inc.

25.24 -0.14 -0.55 34,711,630
VZ

Verizon Communications Inc.

42.80 -0.75 -1.72 21,859,452
VIX

CBOE Volatility Index

17.79 +1.41 +8.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,406.36 -422.17 -0.94 441,294,967
DJTA

Dow Jones Transportation Average

15,811.12 -235.71 -1.47 141,402,587
SPX

S&P 500 Index

6,229.98 -49.37 -0.79
OEX

S&P 100 Index

3,055.85 -25.46 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,685.57 -181.40 -0.79
NYA

NYSE Composite Index

20,545.60 -180.19 -0.87
XAX

NYSE AMEX Composite Index

5,866.01 -12.22 -0.21
RUI

RUSSELL 1000 Index

3,410.86 -26.71 -0.78
RUT

Russell 2000 Index

2,214.23 -34.81 -1.55
RUA

Russell 3000 Index

3,544.24 -28.94 -0.81
VIX

CBOE Volatility Index

17.79 +1.41 +8.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 +0.37 +1.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 +0.59 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.21 +1.00 +5.21
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,377.86 -94.82 -0.91
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

9.32 -0.28 -2.92 566,902