5 DAY PERFORMANCE
-3.70%
1 MONTH PERFORMANCE
-15.67%
3 MONTH PERFORMANCE
+0.15%
6 MONTH PERFORMANCE
-21.14%
YEAR-TO-DATE PERFORMANCE
+85.71%
1 YEAR PERFORMANCE
+100.00%
GP-Act III Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $0.26 | $0.26 (1.1%) | $0.26 | $0.26 | 1.00 K | $307.34 M |
| 12/09/2025 | $0.28 | $0.27 (-3.5%) | $0.28 | $0.25 | 32.18 K | $306.19 M |
| 12/08/2025 | $0.27 | $0.26 (-2.33%) | $0.28 | $0.25 | 27.68 K | $306.19 M |
| 12/05/2025 | $0.27 | $0.27 (0%) | $0.28 | $0.27 | 12.25 K | $306.48 M |
| 12/04/2025 | $0.29 | $0.30 (4.46%) | $0.30 | $0.27 | 6.88 K | $307.63 M |
| 12/02/2025 | $0.30 | $0.32 (7.86%) | $0.34 | $0.27 | 2.37 K | $307.63 M |
| 12/01/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 7.13 K | $307.63 M |
| 11/28/2025 | $0.31 | $0.32 (2.23%) | $0.33 | $0.28 | 1.40 K | $306.19 M |
| 11/26/2025 | $0.32 | $0.35 (8.39%) | $0.35 | $0.23 | 16.10 K | $306.48 M |
| 11/25/2025 | $0.31 | $0.34 (10%) | $0.34 | $0.31 | 208 | $306.19 M |
| 11/21/2025 | $0.34 | $0.35 (2.94%) | $0.35 | $0.34 | 10.00 K | $306.19 M |
| 11/18/2025 | $0.35 | $0.37 (6.94%) | $0.37 | $0.28 | 25.76 K | $306.19 M |
| 11/17/2025 | $0.31 | $0.34 (9.66%) | $0.34 | $0.31 | 2.20 K | $306.19 M |
| 11/14/2025 | $0.32 | $0.35 (9.13%) | $0.36 | $0.32 | 25.25 K | $306.19 M |
| 11/11/2025 | $0.28 | $0.36 (27.29%) | $0.36 | $0.28 | 4.63 K | $306.48 M |
| 11/07/2025 | $0.34 | $0.31 (-9.32%) | $0.34 | $0.29 | 33.77 K | $383.45 M |
| 11/06/2025 | $0.30 | $0.38 (23.6%) | $0.38 | $0.30 | 50.40 K | $382.73 M |
| 11/04/2025 | $0.30 | $0.34 (11.44%) | $0.34 | $0.30 | 1.35 K | $384.53 M |
| 11/03/2025 | $0.38 | $0.38 (0.99%) | $0.38 | $0.29 | 7.05 K | $382.73 M |
| 10/30/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 307 | $383.81 M |
| 10/29/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 5 | $383.09 M |
| 10/28/2025 | $0.32 | $0.34 (6.95%) | $0.34 | $0.30 | 9.46 K | $383.09 M |
| 10/27/2025 | $0.34 | $0.33 (-2.44%) | $0.34 | $0.28 | 26.27 K | $382.73 M |
| 10/24/2025 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 960 | $383.81 M |
| 10/23/2025 | $0.33 | $0.34 (3.06%) | $0.34 | $0.29 | 54.73 K | $383.81 M |
| 10/22/2025 | $0.34 | $0.36 (6.88%) | $0.38 | $0.34 | 11.68 K | $383.81 M |
| 10/21/2025 | $0.33 | $0.38 (13.44%) | $0.40 | $0.32 | 343.65 K | $383.45 M |
| 10/20/2025 | $0.35 | $0.32 (-8.57%) | $0.35 | $0.31 | 13.81 K | $382.38 M |
| 10/17/2025 | $0.30 | $0.37 (23.95%) | $0.37 | $0.30 | 17.63 K | $382.38 M |
| 10/16/2025 | $0.35 | $0.39 (12.79%) | $0.39 | $0.31 | 3.15 K | $383.45 M |
| 10/15/2025 | $0.41 | $0.39 (-4.88%) | $0.41 | $0.35 | 33.21 K | $382.73 M |
| 10/14/2025 | $0.40 | $0.40 (0.65%) | $0.43 | $0.37 | 20.79 K | $382.73 M |
| 10/13/2025 | $0.41 | $0.40 (-2.43%) | $0.41 | $0.37 | 50 | $380.94 M |
| 10/10/2025 | $0.37 | $0.37 (0.35%) | $0.37 | $0.37 | 10.47 K | $382.38 M |
| 10/09/2025 | $0.43 | $0.41 (-4.74%) | $0.43 | $0.39 | 63.72 K | $382.38 M |
| 10/08/2025 | $0.28 | $0.41 (46.43%) | $0.44 | $0.28 | 534.44 K | $382.02 M |
| 10/07/2025 | $0.27 | $0.28 (3.93%) | $0.28 | $0.27 | 4.24 K | $380.94 M |
| 10/06/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 1.00 K | $380.94 M |
| 10/03/2025 | $0.26 | $0.26 (0.96%) | $0.26 | $0.26 | 1.50 K | $382.02 M |
| 10/02/2025 | $0.25 | $0.25 (1.47%) | $0.25 | $0.25 | 9.85 K | $382.02 M |
| 10/01/2025 | $0.28 | $0.26 (-7.18%) | $0.26 | $0.26 | 5.67 K | $382.02 M |
| 09/30/2025 | $0.28 | $0.26 (-7.14%) | $0.27 | $0.25 | 10.39 K | $380.94 M |
| 09/25/2025 | $0.28 | $0.30 (7.5%) | $0.30 | $0.28 | 97 | $380.58 M |
| 09/24/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 30.92 K | $380.58 M |
| 09/23/2025 | $0.30 | $0.27 (-9.97%) | $0.30 | $0.27 | 5.41 K | $380.22 M |
| 09/22/2025 | $0.28 | $0.33 (17.89%) | $0.35 | $0.28 | 10.24 K | $380.22 M |
| 09/19/2025 | $0.26 | $0.30 (16.8%) | $0.30 | $0.26 | 10.12 K | $380.22 M |
| 09/18/2025 | $0.23 | $0.25 (8.87%) | $0.25 | $0.23 | 7.73 K | $380.22 M |
| 09/17/2025 | $0.23 | $0.25 (9.34%) | $0.25 | $0.23 | 9.11 K | $379.50 M |
| 09/16/2025 | $0.23 | $0.25 (9.26%) | $0.27 | $0.23 | 18.76 K | $380.22 M |
| 09/15/2025 | $0.23 | $0.25 (6.83%) | $0.25 | $0.23 | 9.84 K | $380.22 M |
| 09/12/2025 | $0.23 | $0.23 (-3.38%) | $0.23 | $0.21 | 34.04 K | $380.22 M |
| 09/11/2025 | $0.23 | $0.23 (-1.67%) | $0.26 | $0.23 | 5.72 K | $380.22 M |
| 09/10/2025 | $0.22 | $0.26 (18.81%) | $0.27 | $0.22 | 26.54 K | $380.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
