CRSR: Corsair Gaming Inc.

As of Wednesday, November 19th, 2025

$ 5.50

-0.24 -4.18%

Open: 5.80
High: 5.81
Low: 5.43
Volume: 1,397,388
Previous Close on Tuesday, November 18th, 2025

$ 5.74

-0.03 -0.52%

Open: 5.70
High: 5.82
Low: 5.61
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 5.80 5.81 5.43 5.50 1,397,388 -0.24 -4.18
2025-11-18 5.70 5.82 5.61 5.74 0 -0.03 -0.52
2025-11-17 6.02 6.05 5.68 5.77 1,246,914 -0.30 -4.94
2025-11-14 6.08 6.17 6.02 6.07 802,105 -0.15 -2.41
2025-11-13 6.46 6.51 6.14 6.22 835,657 -0.33 -5.04
2025-11-12 6.52 6.72 6.51 6.55 1,073,684 +0.03 +0.46
2025-11-11 6.72 6.81 6.51 6.52 903,963 +0.02 +0.31
2025-11-10 6.62 6.65 6.42 6.50 908,097 -0.05 -0.76
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 6.51
On 2025-11-13		 5.43
On 2025-11-19		 -1.05 -16.03 6.51
On 2025-11-13		 5.43
On 2025-11-19		 -16.59 5.86
10D 6.81
On 2025-11-11		 5.43
On 2025-11-19		 -1.03 -15.77 6.81
On 2025-11-11		 5.43
On 2025-11-19		 -20.26 6.17
20D 8.75
On 2025-10-27		 5.43
On 2025-11-19		 -2.54 -31.59 8.75
On 2025-10-27		 5.43
On 2025-11-19		 -37.94 7.10
WTD 6.05
On 2025-11-17		 5.43
On 2025-11-19		 -0.57 -9.39 6.05
On 2025-11-17		 5.43
On 2025-11-19		 -10.25 5.67
MTD 8.45
On 2025-11-03		 5.43
On 2025-11-19		 -2.65 -32.52 8.45
On 2025-11-03		 5.43
On 2025-11-19		 -35.74 6.45
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
FSS

Federal Signal Corp.

107.34 +0.60 +0.56 216,218
CLW

Clearwater Paper Corp.

17.08 -0.59 -3.34 134,185
DCI

Donaldson Company Inc.

85.27 +0.13 +0.15 470,216
EYE

National Vision Holdings Inc.

24.72 -0.19 -0.76 1,480,225
CRSR

Corsair Gaming Inc.

5.50 -0.24 -4.18 1,397,388