CRSR: Corsair Gaming Inc.

As of Friday, July 25th, 2025

$ 9.32

-- 0 0%

Open: 9.34
High: 9.37
Low: 9.26
Volume: 354,788
Previous Close on Thursday, July 24th, 2025

$ 9.32

-0.34 -3.52%

Open: 9.59
High: 9.59
Low: 9.28
Volume: 385,903

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 9.34 9.37 9.26 9.32 354,788 0.00 0.00
2025-07-24 9.59 9.59 9.28 9.32 385,903 -0.34 -3.52
2025-07-23 9.44 9.76 9.42 9.66 565,201 +0.35 +3.70
2025-07-22 9.21 9.54 8.98 9.32 796,789 +0.10 +1.03
2025-07-21 9.30 9.37 9.18 9.22 420,310 -0.06 -0.65
2025-07-18 9.61 9.64 9.27 9.28 378,131 -0.19 -2.01
2025-07-17 9.44 9.62 9.39 9.47 350,010 +0.01 +0.11
2025-07-16 9.58 9.58 9.21 9.46 510,997 +0.01 +0.11
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 9.76
On 2025-07-23		 8.98
On 2025-07-22		 0.04 0.43 9.76
On 2025-07-23		 9.26
On 2025-07-25		 -5.12 9.37
10D 9.86
On 2025-07-15		 8.98
On 2025-07-22		 -0.23 -2.41 9.86
On 2025-07-15		 8.98
On 2025-07-22		 -8.91 9.41
20D 9.90
On 2025-07-10		 8.98
On 2025-07-22		 -0.15 -1.58 9.90
On 2025-07-10		 8.98
On 2025-07-22		 -9.29 9.49
WTD 9.76
On 2025-07-23		 8.98
On 2025-07-22		 0.04 0.43 9.76
On 2025-07-23		 9.26
On 2025-07-25		 -5.12 9.37
MTD 9.90
On 2025-07-10		 8.98
On 2025-07-22		 -0.11 -1.17 9.90
On 2025-07-10		 8.98
On 2025-07-22		 -9.29 9.49
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

9.32 0.00 0.00 354,788