CRSR: Corsair Gaming Inc.

As of Tuesday, December 30th, 2025

$ 5.97

+0.02 +0.34%

Open: 5.94
High: 6.04
Low: 5.93
Volume: 654,317
Previous Close on Monday, December 29th, 2025

$ 5.95

-0.15 -2.46%

Open: 6.05
High: 6.14
Low: 5.94
Volume: 636,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 5.94 6.04 5.93 5.97 654,317 +0.02 +0.34
2025-12-29 6.05 6.14 5.94 5.95 636,397 -0.15 -2.46
2025-12-26 6.17 6.18 6.09 6.10 639,424 -0.08 -1.29
2025-12-24 6.13 6.22 6.12 6.18 346,865 +0.03 +0.49
2025-12-23 6.10 6.22 6.08 6.15 708,319 -0.02 -0.32
2025-12-22 6.14 6.33 6.10 6.17 967,462 +0.03 +0.49
2025-12-19 6.21 6.29 6.05 6.14 3,196,985 -0.13 -2.00
2025-12-18 6.28 6.39 6.22 6.27 93,586 +0.14 +2.20
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 6.22
On 2025-12-23		 5.93
On 2025-12-30		 -0.20 -3.24 6.22
On 2025-12-23		 5.93
On 2025-12-30		 -4.64 6.07
10D 6.39
On 2025-12-18		 5.93
On 2025-12-30		 -0.25 -4.02 6.39
On 2025-12-18		 5.93
On 2025-12-30		 -7.25 6.12
20D 6.94
On 2025-12-09		 5.93
On 2025-12-30		 -0.31 -4.94 6.94
On 2025-12-09		 5.93
On 2025-12-30		 -14.60 6.35
WTD 6.14
On 2025-12-29		 5.93
On 2025-12-30		 -0.13 -2.13 6.14
On 2025-12-29		 5.93
On 2025-12-30		 -3.48 5.96
MTD 6.94
On 2025-12-09		 5.93
On 2025-12-30		 -0.31 -4.94 6.94
On 2025-12-09		 5.93
On 2025-12-30		 -14.60 6.35
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
JOE

The St. Joe Company

60.01 +0.52 +0.87 139,344
PZA

Invesco National AMT-Free Municipal Bond ETF

23.22 +0.01 +0.04 1,043,714
VGT

Vanguard Information Technology ETF

760.89 -2.21 -0.29 350,109
PWV

Invesco Dynamic Large Cap Value ETF

66.95 +0.09 +0.13 40,319
CRSR

Corsair Gaming Inc.

5.97 +0.02 +0.34 654,317