CRSR: Corsair Gaming Inc.

As of Tuesday, August 11th, 2026

$ 12.83

-0.88 -6.42%

Open: 13.71
High: 13.71
Low: 12.57
Volume: 3,407,270
Previous Close on Monday, August 10th, 2026

$ 13.71

-0.64 -4.46%

Open: 14.86
High: 14.98
Low: 13.60
Volume: 2,944,021

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 13.71 13.71 12.57 12.83 3,407,269 -0.88 -6.42
2026-08-10 14.86 14.98 13.60 13.71 2,944,021 -0.64 -4.46
2026-08-07 12.68 14.58 11.78 14.35 9,499,594 +3.74 +35.25
2026-08-06 11.08 11.17 10.45 10.61 1,945,041 -0.59 -5.27
2026-08-05 11.30 11.44 10.84 11.20 2,356,294 -0.17 -1.50
2026-08-04 11.19 11.42 10.98 11.37 1,752,378 +0.57 +5.28
2026-08-03 10.78 11.17 10.63 10.80 1,973,728 +0.19 +1.79
2026-07-31 10.86 10.94 10.23 10.61 1,208,899 -0.02 -0.19
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 14.98
On 2026-08-10		 10.45
On 2026-08-06		 1.46 12.84 14.98
On 2026-08-10		 12.57
On 2026-08-11		 -16.08 12.54
10D 14.98
On 2026-08-10		 10.06
On 2026-07-29		 2.09 19.46 14.98
On 2026-08-10		 12.57
On 2026-08-11		 -16.08 11.64
20D 14.98
On 2026-08-10		 9.02
On 2026-07-17		 3.18 32.95 14.98
On 2026-08-10		 12.57
On 2026-08-11		 -16.08 10.81
WTD 14.98
On 2026-08-10		 12.57
On 2026-08-11		 -1.52 -10.59 14.98
On 2026-08-10		 12.57
On 2026-08-11		 -16.08 13.27
MTD 14.98
On 2026-08-10		 10.45
On 2026-08-06		 2.22 20.92 14.98
On 2026-08-10		 12.57
On 2026-08-11		 -16.08 12.12
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
CHH

Choice Hotels International Inc.

102.63 -0.12 -0.12 420,727
TJX

The TJX Companies, Inc.

155.74 -3.08 -1.94 3,864,352
PZA

Invesco National AMT-Free Municipal Bond ETF

23.06 +0.02 +0.09 605,601
PWV

Invesco Dynamic Large Cap Value ETF

80.83 +0.08 +0.10 91,275
CRSR

Corsair Gaming Inc.

12.83 -0.88 -6.42 3,407,270