CRSR: Corsair Gaming Inc.

As of Thursday, October 9th, 2025

$ 7.94

-0.12 -1.49%

Open: 7.96
High: 8.00
Low: 7.71
Volume: 719,335
Previous Close on Wednesday, October 8th, 2025

$ 8.06

+0.65 +8.77%

Open: 7.61
High: 8.09
Low: 7.43
Volume: 1,231,328

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 7.96 8.00 7.71 7.94 719,335 -0.12 -1.49
2025-10-08 7.61 8.09 7.43 8.06 1,231,328 +0.65 +8.77
2025-10-07 7.97 8.08 7.35 7.41 999,443 -0.56 -7.03
2025-10-06 8.14 8.18 7.96 7.97 917,439 -0.06 -0.75
2025-10-03 8.03 8.34 7.99 8.03 1,393,794 +0.06 +0.75
2025-10-02 8.67 8.70 7.82 7.97 1,614,731 -0.68 -7.86
2025-10-01 8.86 8.88 8.63 8.65 756,038 -0.27 -3.03
2025-09-30 8.60 8.93 8.55 8.92 734,021 +0.32 +3.72
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 8.34
On 2025-10-03		 7.35
On 2025-10-07		 -0.03 -0.38 8.34
On 2025-10-03		 7.35
On 2025-10-07		 -11.87 7.88
10D 8.93
On 2025-09-30		 7.35
On 2025-10-07		 -0.45 -5.36 8.93
On 2025-09-30		 7.35
On 2025-10-07		 -17.70 8.20
20D 9.18
On 2025-09-12		 7.35
On 2025-10-07		 -1.16 -12.75 9.18
On 2025-09-12		 7.35
On 2025-10-07		 -19.89 8.44
WTD 8.18
On 2025-10-06		 7.35
On 2025-10-07		 -0.09 -1.12 8.18
On 2025-10-06		 7.35
On 2025-10-07		 -10.15 7.85
MTD 8.88
On 2025-10-01		 7.35
On 2025-10-07		 -0.98 -10.99 8.88
On 2025-10-01		 7.35
On 2025-10-07		 -17.23 8.00
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
EYE

National Vision Holdings Inc.

27.38 -0.16 -0.58 1,251,098
CRSR

Corsair Gaming Inc.

7.94 -0.12 -1.49 719,335