CRSR: Corsair Gaming Inc.

As of Wednesday, July 1st, 2026

$ 9.46

-0.21 -2.17%

Open: 9.43
High: 9.96
Low: 9.42
Volume: 1,498,063
Previous Close on Tuesday, June 30th, 2026

$ 9.67

+0.42 +4.54%

Open: 9.25
High: 9.69
Low: 9.08
Volume: 2,045,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 9.43 9.96 9.42 9.46 1,498,063 -0.21 -2.17
2026-06-30 9.25 9.69 9.08 9.67 2,045,086 +0.42 +4.54
2026-06-29 8.74 9.28 8.52 9.25 1,908,819 +0.64 +7.43
2026-06-26 8.58 8.65 8.20 8.61 3,454,646 -0.19 -2.16
2026-06-25 8.99 9.20 8.55 8.80 1,772,828 +0.14 +1.62
2026-06-24 8.71 8.85 8.42 8.66 1,989,159 -0.04 -0.46
2026-06-23 8.80 9.08 8.61 8.70 2,098,856 -0.54 -5.84
2026-06-22 8.96 9.43 8.93 9.24 1,999,172 +0.29 +3.24
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 9.96
On 2026-07-01		 8.20
On 2026-06-26		 0.80 9.24 9.20
On 2026-06-25		 8.20
On 2026-06-26		 -10.91 9.16
10D 9.96
On 2026-07-01		 8.20
On 2026-06-26		 1.07 12.75 9.43
On 2026-06-22		 8.20
On 2026-06-26		 -13.10 8.98
20D 11.29
On 2026-06-03		 8.05
On 2026-06-09		 -2.07 -17.95 11.29
On 2026-06-03		 8.05
On 2026-06-09		 -28.70 8.96
WTD 9.96
On 2026-07-01		 8.52
On 2026-06-29		 0.85 9.87 9.28
On 2026-06-29		 9.28
On 2026-06-29		 0.00 9.46
MTD 9.96
On 2026-07-01		 9.42
On 2026-07-01		 -0.21 -2.17 -- -- -- 9.46
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

9.46 -0.21 -2.17 1,498,063