CRSR: Corsair Gaming Inc.

As of Friday, February 27th, 2026

$ 5.49

-0.28 -4.85%

Open: 5.63
High: 5.68
Low: 5.41
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 5.77

+0.08 +1.41%

Open: 5.71
High: 5.89
Low: 5.58
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 5.63 5.68 5.41 5.49 0 -0.28 -4.85
2026-02-26 5.71 5.89 5.58 5.77 0 +0.08 +1.41
2026-02-25 5.50 5.77 5.46 5.69 0 +0.24 +4.40
2026-02-24 5.41 5.58 5.38 5.45 0 +0.05 +0.93
2026-02-23 5.52 5.68 5.35 5.40 0 -0.22 -3.91
2026-02-20 5.51 5.71 5.41 5.62 1,864,569 +0.04 +0.72
2026-02-19 5.52 5.61 5.21 5.58 2,952,238 +0.01 +0.09
2026-02-18 5.63 5.99 5.42 5.58 2,774,716 +0.02 +0.36
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 5.89
On 2026-02-26		 5.35
On 2026-02-23		 -0.13 -2.31 5.89
On 2026-02-26		 5.41
On 2026-02-27		 -8.15 5.56
10D 7.68
On 2026-02-13		 5.21
On 2026-02-19		 0.91 19.87 7.68
On 2026-02-13		 5.21
On 2026-02-19		 -32.16 5.69
20D 7.68
On 2026-02-13		 4.48
On 2026-02-12		 0.34 6.60 7.68
On 2026-02-13		 5.21
On 2026-02-19		 -32.16 5.34
WTD 5.89
On 2026-02-26		 5.35
On 2026-02-23		 -0.13 -2.31 5.89
On 2026-02-26		 5.41
On 2026-02-27		 -8.15 5.56
MTD 7.68
On 2026-02-13		 4.48
On 2026-02-12		 0.39 7.65 7.68
On 2026-02-13		 5.21
On 2026-02-19		 -32.16 5.35
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

5.49 -0.28 -4.85