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 |