5 DAY PERFORMANCE
-1.47%
1 MONTH PERFORMANCE
-1.38%
3 MONTH PERFORMANCE
-0.69%
6 MONTH PERFORMANCE
-0.10%
YEAR-TO-DATE PERFORMANCE
+0.30%
GSR IV Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 221 | $233.68 M |
| 08/06/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.15 | 21.20 K | $233.91 M |
| 08/05/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 130 | $233.91 M |
| 08/04/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 3 | $233.91 M |
| 08/03/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 3 | $233.91 M |
| 07/31/2026 | $10.17 | $10.17 (0%) | $10.18 | $10.17 | 262.23 K | $233.91 M |
| 07/30/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 7 | $233.68 M |
| 07/29/2026 | $10.17 | $10.16 (-0.1%) | $10.17 | $10.16 | 12.00 K | $233.68 M |
| 07/28/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 3 | $233.91 M |
| 07/27/2026 | $10.16 | $10.17 (0.1%) | $10.17 | $10.16 | 4.80 K | $233.91 M |
| 07/24/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 0 | $233.68 M |
| 07/23/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 128 | $233.68 M |
| 07/22/2026 | $10.16 | $10.15 (-0.1%) | $10.16 | $10.15 | 9.70 K | $233.45 M |
| 07/21/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 400 | $233.45 M |
| 07/20/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 1 | $233.91 M |
| 07/17/2026 | $10.15 | $10.17 (0.2%) | $10.17 | $10.15 | 25.24 K | $233.91 M |
| 07/16/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 19.60 K | $233.91 M |
| 07/15/2026 | $10.17 | $10.18 (0.1%) | $10.18 | $10.17 | 26.05 K | $234.14 M |
| 07/14/2026 | $10.17 | $10.18 (0.1%) | $10.18 | $10.17 | 156.70 K | $234.14 M |
| 07/13/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 62 | $233.91 M |
| 07/10/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 4 | $233.91 M |
| 07/09/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.16 | 5.03 K | $233.91 M |
| 07/08/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 104.41 K | $233.91 M |
| 07/07/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 20 | $233.68 M |
| 07/06/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 139 | $233.68 M |
| 07/02/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 5.90 K | $233.68 M |
| 07/01/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 31.90 K | $233.45 M |
| 06/30/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 14 | $233.68 M |
| 06/29/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 3 | $233.68 M |
| 06/26/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 126 | $233.68 M |
| 06/25/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 1 | $233.68 M |
| 06/24/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 650.02 K | $233.68 M |
| 06/23/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 58.03 K | $233.45 M |
| 06/22/2026 | $10.15 | $10.14 (-0.1%) | $10.15 | $10.14 | 43.69 K | $233.22 M |
| 06/18/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 73 | $233.45 M |
| 06/17/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 1 | $233.45 M |
| 06/16/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 7 | $233.45 M |
| 06/15/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $233.45 M |
| 06/12/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 1.51 K | $233.45 M |
| 06/11/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $233.45 M |
| 06/10/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 17 | $233.45 M |
| 06/09/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 11 | $233.45 M |
| 06/08/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 137 | $233.45 M |
| 06/05/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 6.53 K | $233.45 M |
| 06/04/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 1 | $232.99 M |
| 06/03/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 0 | $232.99 M |
| 06/02/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 24 | $232.99 M |
| 06/01/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 0 | $232.99 M |
| 05/29/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 21 | $232.99 M |
| 05/28/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 1 | $232.99 M |
| 05/27/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 0 | $232.99 M |
| 05/26/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 144 | $232.99 M |
| 05/22/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 1.13 K | $233.68 M |
| 05/21/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 0 | $233.68 M |
| 05/20/2026 | $10.14 | $10.16 (0.2%) | $10.16 | $10.14 | 110.70 K | $233.68 M |
| 05/19/2026 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 428 | $233.22 M |
| 05/18/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 10.64 K | $232.99 M |
| 05/15/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 22.20 K | $232.99 M |
| 05/14/2026 | $10.14 | $10.13 (-0.1%) | $10.14 | $10.13 | 108.80 K | $232.99 M |
| 05/13/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 6.60 K | $232.53 M |
| 05/12/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 1.10 K | $232.53 M |
| 05/11/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 200 | $232.30 M |
| 05/08/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 3.70 K | $232.07 M |
| 05/07/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 143 | $232.07 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.
