CRSR: Corsair Gaming Inc.

As of Tuesday, July 21st, 2026

$ 9.88

+0.43 +4.55%

Open: 9.62
High: 9.99
Low: 9.62
Volume: 1,255,814
Previous Close on Monday, July 20th, 2026

$ 9.45

-0.30 -3.08%

Open: 9.93
High: 9.93
Low: 9.24
Volume: 1,230,617

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 9.62 9.99 9.62 9.88 1,255,814 +0.43 +4.55
2026-07-20 9.93 9.93 9.24 9.45 1,230,617 -0.30 -3.08
2026-07-17 9.09 9.93 9.02 9.75 1,559,170 +0.39 +4.17
2026-07-16 9.30 9.58 9.10 9.36 1,205,891 -0.12 -1.27
2026-07-15 9.72 9.83 9.10 9.48 1,426,476 -0.17 -1.76
2026-07-14 9.55 9.81 9.51 9.65 1,069,691 +0.18 +1.90
2026-07-13 9.50 9.57 9.25 9.47 1,013,802 -0.19 -1.97
2026-07-10 9.50 9.77 9.43 9.66 1,119,640 +0.11 +1.15
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 9.99
On 2026-07-21		 9.02
On 2026-07-17		 0.23 2.38 9.83
On 2026-07-15		 9.10
On 2026-07-16		 -7.43 9.58
10D 9.99
On 2026-07-21		 8.67
On 2026-07-08		 0.99 11.14 9.83
On 2026-07-15		 9.10
On 2026-07-16		 -7.43 9.51
20D 9.99
On 2026-07-21		 8.20
On 2026-06-26		 0.64 6.93 9.96
On 2026-07-01		 8.30
On 2026-07-07		 -16.67 9.26
WTD 9.99
On 2026-07-21		 9.24
On 2026-07-20		 0.13 1.33 9.93
On 2026-07-20		 9.93
On 2026-07-20		 0.00 9.67
MTD 9.99
On 2026-07-21		 8.30
On 2026-07-07		 0.21 2.17 9.96
On 2026-07-01		 8.30
On 2026-07-07		 -16.67 9.39
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
CCOI

Cogent Communications Holdings Inc.

12.70 +0.30 +2.42 1,053,490
CRSR

Corsair Gaming Inc.

9.88 +0.43 +4.55 1,255,814