CRSR: Corsair Gaming Inc.
$ 7.99 |
|
-0.31 -3.73% |
|
| Open: | 8.15 |
| High: | 8.38 |
| Low: | 7.98 |
| Volume: | 790,584 |
$ 8.30
-0.04 -0.48%
| Open: | 8.35 |
| High: | 8.56 |
| Low: | 8.16 |
| Volume: | 779,809 |
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 |
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 |