CRSR: Corsair Gaming Inc.

As of Wednesday, April 22nd, 2026

$ 6.47

-0.05 -0.77%

Open: 6.59
High: 6.64
Low: 6.30
Volume: 771,071
Previous Close on Tuesday, April 21st, 2026

$ 6.52

+0.01 +0.15%

Open: 6.52
High: 6.67
Low: 6.47
Volume: 692,043

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 6.59 6.64 6.30 6.47 771,071 -0.05 -0.77
2026-04-21 6.52 6.67 6.47 6.52 692,043 +0.01 +0.15
2026-04-20 6.45 6.57 6.40 6.51 616,424 +0.03 +0.46
2026-04-17 6.53 6.56 6.43 6.48 964,834 +0.09 +1.41
2026-04-16 6.22 6.44 6.13 6.39 1,121,270 +0.23 +3.73
2026-04-15 6.14 6.28 6.12 6.16 859,924 +0.03 +0.49
2026-04-14 6.08 6.14 5.97 6.13 829,896 +0.11 +1.83
2026-04-13 5.67 6.04 5.66 6.02 980,353 +0.33 +5.80
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 6.67
On 2026-04-21		 6.13
On 2026-04-16		 0.31 5.03 6.67
On 2026-04-21		 6.30
On 2026-04-22		 -5.55 6.47
10D 6.67
On 2026-04-21		 5.54
On 2026-04-09		 0.77 13.51 6.67
On 2026-04-21		 6.30
On 2026-04-22		 -5.55 6.20
20D 6.67
On 2026-04-21		 5.17
On 2026-03-30		 0.77 13.51 5.83
On 2026-03-25		 5.17
On 2026-03-30		 -11.24 5.88
WTD 6.67
On 2026-04-21		 6.30
On 2026-04-22		 -0.01 -0.15 6.67
On 2026-04-21		 6.30
On 2026-04-22		 -5.55 6.50
MTD 6.67
On 2026-04-21		 5.31
On 2026-04-02		 0.92 16.58 5.96
On 2026-04-08		 5.54
On 2026-04-09		 -7.05 6.01
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

6.47 -0.05 -0.77 771,071