CRSR: Corsair Gaming Inc.

As of Friday, October 9th, 2026

$ 13.63

+0.54 +4.13%

Open: 13.21
High: 13.68
Low: 13.06
Volume: 880,955
Previous Close on Thursday, October 8th, 2026

$ 13.09

-0.50 -3.68%

Open: 13.35
High: 13.56
Low: 12.91
Volume: 1,161,003

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 13.21 13.68 13.06 13.63 880,955 +0.54 +4.13
2026-10-08 13.35 13.56 12.91 13.09 1,161,003 -0.50 -3.68
2026-10-07 13.32 13.69 13.17 13.59 889,554 -0.05 -0.37
2026-10-06 13.63 13.87 13.48 13.64 80,032 +0.11 +0.81
2026-10-05 13.97 14.10 13.43 13.53 1,080,867 -0.26 -1.89
2026-10-02 14.06 14.42 13.77 13.79 1,288,453 -0.06 -0.43
2026-10-01 13.70 14.24 13.39 13.85 1,395,983 +0.35 +2.59
2026-09-30 13.58 13.72 13.38 13.50 1,027,034 +0.04 +0.30
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 14.10
On 2026-10-05		 12.91
On 2026-10-08		 -0.16 -1.16 14.10
On 2026-10-05		 12.91
On 2026-10-08		 -8.44 13.50
10D 14.42
On 2026-10-02		 12.91
On 2026-10-08		 -0.03 -0.22 14.42
On 2026-10-02		 12.91
On 2026-10-08		 -10.47 13.56
20D 14.42
On 2026-10-02		 12.67
On 2026-09-14		 0.09 0.66 14.42
On 2026-10-02		 12.91
On 2026-10-08		 -10.47 13.49
WTD 14.10
On 2026-10-05		 12.91
On 2026-10-08		 -0.16 -1.16 14.10
On 2026-10-05		 12.91
On 2026-10-08		 -8.44 13.50
MTD 14.42
On 2026-10-02		 12.91
On 2026-10-08		 0.13 0.96 14.42
On 2026-10-02		 12.91
On 2026-10-08		 -10.47 13.59
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

13.63 +0.54 +4.13 880,955