CRSR: Corsair Gaming Inc.

As of Friday, August 22nd, 2025

$ 8.89

+0.65 +7.89%

Open: 8.27
High: 8.91
Low: 8.25
Volume: 1,069,877
Previous Close on Thursday, August 21st, 2025

$ 8.24

+0.04 +0.49%

Open: 8.20
High: 8.28
Low: 8.09
Volume: 666,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 8.27 8.91 8.25 8.89 1,069,877 +0.65 +7.89
2025-08-21 8.20 8.28 8.09 8.24 666,911 +0.04 +0.49
2025-08-20 8.41 8.45 8.10 8.20 724,713 -0.26 -3.07
2025-08-19 8.59 8.72 8.44 8.46 626,584 -0.06 -0.70
2025-08-18 8.74 8.79 8.50 8.52 562,187 -0.22 -2.52
2025-08-15 8.90 8.97 8.69 8.74 729,625 -0.14 -1.58
2025-08-14 9.07 9.09 8.80 8.88 738,589 -0.47 -5.03
2025-08-13 9.35 9.38 9.18 9.35 547,002 +0.05 +0.54
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 8.91
On 2025-08-22		 8.09
On 2025-08-21		 0.15 1.72 8.79
On 2025-08-18		 8.09
On 2025-08-21		 -7.96 8.46
10D 9.44
On 2025-08-12		 8.09
On 2025-08-21		 -0.14 -1.55 9.44
On 2025-08-12		 8.09
On 2025-08-21		 -14.30 8.76
20D 10.29
On 2025-08-08		 8.09
On 2025-08-21		 -0.43 -4.61 10.29
On 2025-08-08		 8.09
On 2025-08-21		 -21.38 8.89
WTD 8.91
On 2025-08-22		 8.09
On 2025-08-21		 0.15 1.72 8.79
On 2025-08-18		 8.09
On 2025-08-21		 -7.96 8.46
MTD 10.29
On 2025-08-08		 8.09
On 2025-08-21		 -0.17 -1.88 10.29
On 2025-08-08		 8.09
On 2025-08-21		 -21.38 8.81
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

8.89 +0.65 +7.89 1,069,877