CRSR: Corsair Gaming Inc.

As of Friday, March 20th, 2026

$ 5.20

-0.21 -3.88%

Open: 5.36
High: 5.36
Low: 5.17
Volume: 2,070,740
Previous Close on Thursday, March 19th, 2026

$ 5.41

+0.06 +1.12%

Open: 5.26
High: 5.45
Low: 5.23
Volume: 1,071,571

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 5.36 5.36 5.17 5.20 2,070,740 -0.21 -3.88
2026-03-19 5.26 5.45 5.23 5.41 1,071,571 +0.06 +1.12
2026-03-18 5.32 5.48 5.27 5.35 1,239,367 -0.04 -0.74
2026-03-17 5.31 5.53 5.31 5.39 1,183,338 +0.11 +2.08
2026-03-16 5.37 5.40 5.24 5.28 1,066,970 -0.04 -0.75
2026-03-13 5.30 5.40 5.19 5.32 1,354,948 0.00 0.00
2026-03-12 5.67 5.86 5.32 5.32 1,476,262 -0.38 -6.67
2026-03-11 5.74 5.83 5.61 5.70 1,391,679 +0.04 +0.71
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 5.53
On 2026-03-17		 5.17
On 2026-03-20		 -0.12 -2.26 5.53
On 2026-03-17		 5.17
On 2026-03-20		 -6.52 5.33
10D 5.86
On 2026-03-12		 5.17
On 2026-03-20		 -0.75 -12.61 5.86
On 2026-03-12		 5.17
On 2026-03-20		 -11.78 5.43
20D 6.29
On 2026-03-05		 5.17
On 2026-03-20		 -0.42 -7.47 6.29
On 2026-03-05		 5.17
On 2026-03-20		 -17.89 5.60
WTD 5.53
On 2026-03-17		 5.17
On 2026-03-20		 -0.12 -2.26 5.53
On 2026-03-17		 5.17
On 2026-03-20		 -6.52 5.33
MTD 6.29
On 2026-03-05		 5.17
On 2026-03-20		 -0.29 -5.28 6.29
On 2026-03-05		 5.17
On 2026-03-20		 -17.89 5.61
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

5.20 -0.21 -3.88 2,070,740