CRSR: Corsair Gaming Inc.

As of Friday, February 6th, 2026

$ 5.17

+0.43 +9.07%

Open: 4.82
High: 5.26
Low: 4.76
Volume: 1,290,339
Previous Close on Thursday, February 5th, 2026

$ 4.74

-0.17 -3.46%

Open: 4.85
High: 4.87
Low: 4.59
Volume: 1,416,250

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 4.82 5.26 4.76 5.17 1,290,339 +0.43 +9.07
2026-02-05 4.85 4.87 4.59 4.74 1,416,250 -0.17 -3.46
2026-02-04 5.04 5.17 4.85 4.91 1,242,661 0.00 0.00
2026-02-03 5.16 5.19 4.81 4.91 1,262,127 -0.23 -4.47
2026-02-02 5.06 5.29 5.05 5.14 840,861 +0.04 +0.78
2026-01-30 5.10 5.20 5.06 5.10 858,788 -0.05 -0.97
2026-01-29 5.16 5.20 5.01 5.15 895,153 0.00 0.00
2026-01-28 5.30 5.34 5.13 5.15 841,858 -0.13 -2.46
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 5.29
On 2026-02-02		 4.59
On 2026-02-05		 0.07 1.37 5.29
On 2026-02-02		 4.59
On 2026-02-05		 -13.33 4.97
10D 5.37
On 2026-01-26		 4.59
On 2026-02-05		 -0.13 -2.45 5.37
On 2026-01-26		 4.59
On 2026-02-05		 -14.62 5.08
20D 6.08
On 2026-01-15		 4.59
On 2026-02-05		 -0.56 -9.77 6.08
On 2026-01-15		 4.59
On 2026-02-05		 -24.59 5.36
WTD 5.29
On 2026-02-02		 4.59
On 2026-02-05		 0.07 1.37 5.29
On 2026-02-02		 4.59
On 2026-02-05		 -13.33 4.97
MTD 5.29
On 2026-02-02		 4.59
On 2026-02-05		 0.07 1.37 5.29
On 2026-02-02		 4.59
On 2026-02-05		 -13.33 4.97
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
FWONK

Formula One Group

85.25 -1.91 -2.19 3,165,020
QQQ

PowerShares QQQ

609.65 +12.62 +2.11 76,981,997
GDXJ

VanEck Vectors Junior Gold Miners ETF

128.56 +7.39 +6.10 6,452,732
PZA

Invesco National AMT-Free Municipal Bond ETF

23.35 +0.02 +0.09 630,556
CRSR

Corsair Gaming Inc.

5.17 +0.43 +9.07 1,290,339