CRSR: Corsair Gaming Inc.

As of Friday, January 16th, 2026

$ 5.70

-0.19 -3.23%

Open: 5.87
High: 5.89
Low: 5.67
Volume: 1,151,255
Previous Close on Thursday, January 15th, 2026

$ 5.89

+0.15 +2.61%

Open: 5.79
High: 6.08
Low: 5.67
Volume: 1,172,424

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 5.87 5.89 5.67 5.70 1,151,255 -0.19 -3.23
2026-01-15 5.79 6.08 5.67 5.89 1,172,424 +0.15 +2.61
2026-01-14 5.69 5.83 5.65 5.74 1,139,234 +0.05 +0.88
2026-01-13 5.96 5.96 5.68 5.69 886,426 -0.21 -3.56
2026-01-12 5.81 6.00 5.75 5.90 1,048,977 +0.13 +2.25
2026-01-09 5.74 5.88 5.53 5.77 1,269,690 +0.04 +0.70
2026-01-08 5.61 5.81 5.52 5.73 1,420,926 +0.08 +1.42
2026-01-07 5.87 5.90 5.57 5.65 1,644,447 -0.18 -3.09
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 6.08
On 2026-01-15		 5.65
On 2026-01-14		 -0.07 -1.21 6.08
On 2026-01-15		 5.67
On 2026-01-16		 -6.74 5.78
10D 6.12
On 2026-01-05		 5.52
On 2026-01-08		 -0.32 -5.32 6.12
On 2026-01-05		 5.52
On 2026-01-08		 -9.73 5.79
20D 6.39
On 2025-12-18		 5.52
On 2026-01-08		 -0.43 -7.01 6.39
On 2025-12-18		 5.52
On 2026-01-08		 -13.62 5.94
WTD 6.08
On 2026-01-15		 5.65
On 2026-01-14		 -0.07 -1.21 6.08
On 2026-01-15		 5.67
On 2026-01-16		 -6.74 5.78
MTD 6.12
On 2026-01-05		 5.52
On 2026-01-08		 -0.24 -4.04 6.12
On 2026-01-05		 5.52
On 2026-01-08		 -9.73 5.81
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

5.70 -0.19 -3.23 1,151,255