CRSR: Corsair Gaming Inc.

As of Thursday, October 30th, 2025

$ 7.99

-0.31 -3.73%

Open: 8.15
High: 8.38
Low: 7.98
Volume: 790,584
Previous Close on Wednesday, October 29th, 2025

$ 8.30

-0.04 -0.48%

Open: 8.35
High: 8.56
Low: 8.16
Volume: 779,809
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 8.15 8.38 7.98 7.99 790,560 -0.31 -3.73
2025-10-29 8.35 8.56 8.16 8.30 779,809 -0.04 -0.48
2025-10-28 8.44 8.51 8.34 8.34 448,297 -0.10 -1.18
2025-10-27 8.72 8.75 8.36 8.44 497,352 -0.16 -1.86
2025-10-24 8.55 8.65 8.51 8.60 420,326 +0.20 +2.38
2025-10-23 8.06 8.65 7.97 8.40 759,938 +0.36 +4.48
2025-10-22 8.20 8.29 7.92 8.04 404,959 -0.20 -2.43
2025-10-21 8.17 8.27 8.11 8.24 392,440 +0.06 +0.73

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.75
On 2025-10-27
7.98
On 2025-10-30
-0.41 -4.88 8.75
On 2025-10-27
7.98
On 2025-10-30
-8.80 8.33
10D 8.75
On 2025-10-27
7.80
On 2025-10-17
0.02 0.25 8.75
On 2025-10-27
7.98
On 2025-10-30
-8.80 8.24
20D 8.75
On 2025-10-27
7.35
On 2025-10-07
0.02 0.25 8.34
On 2025-10-03
7.35
On 2025-10-07
-11.87 8.07
WTD 8.75
On 2025-10-27
7.98
On 2025-10-30
-0.61 -7.09 8.75
On 2025-10-27
7.98
On 2025-10-30
-8.80 8.27
MTD 8.88
On 2025-10-01
7.35
On 2025-10-07
-0.93 -10.43 8.88
On 2025-10-01
7.35
On 2025-10-07
-17.23 8.09
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
VXRT

Vaxart Inc.

0.35 0.00 -0.04 234,315
FSS

Federal Signal Corp.

115.77 -13.99 -10.78 2,255,379
DCI

Donaldson Company Inc.

83.69 +0.11 +0.13 630,699
EYE

National Vision Holdings Inc.

26.26 -0.76 -2.81 1,890,833
CRSR

Corsair Gaming Inc.

7.99 -0.31 -3.73 790,584