5 DAY PERFORMANCE
-1.28%
1 MONTH PERFORMANCE
-1.38%
3 MONTH PERFORMANCE
-0.10%
6 MONTH PERFORMANCE
+0.50%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 5.80 K | $232.07 M |
| 05/05/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 421 | $232.07 M |
| 05/04/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 200 | $232.07 M |
| 05/01/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $232.30 M |
| 04/30/2026 | $10.09 | $10.10 (0.1%) | $10.10 | $10.09 | 4.90 K | $232.30 M |
| 04/29/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 229.17 K | $232.07 M |
| 04/28/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 82.40 K | $232.07 M |
| 04/27/2026 | $10.09 | $10.09 (0%) | $10.10 | $10.09 | 3.72 K | $232.07 M |
| 04/24/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 25.02 K | $231.84 M |
| 04/23/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 0 | $231.84 M |
| 04/22/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 50.00 K | $231.84 M |
| 04/21/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 21 | $231.84 M |
| 04/20/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 2 | $231.84 M |
| 04/17/2026 | $10.07 | $10.08 (0.1%) | $10.08 | $10.07 | 4.50 K | $231.84 M |
| 04/16/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 35 | $231.61 M |
| 04/15/2026 | $10.06 | $10.07 (0.1%) | $10.09 | $10.06 | 19.53 K | $231.61 M |
| 04/14/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 13 | $231.15 M |
| 04/13/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 14.90 K | $231.15 M |
| 04/10/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 75.10 K | $230.92 M |
| 04/09/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 46 | $230.92 M |
| 04/08/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $230.92 M |
| 04/07/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 84.02 K | $230.92 M |
| 04/06/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 10.14 K | $230.92 M |
| 04/02/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 1 | $230.69 M |
| 04/01/2026 | $10.04 | $10.03 (-0.1%) | $10.04 | $10.03 | 1.50 K | $230.69 M |
| 03/31/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 8 | $230.69 M |
| 03/30/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $230.69 M |
| 03/27/2026 | $10.04 | $10.03 (-0.1%) | $10.04 | $10.03 | 11.45 K | $230.69 M |
| 03/26/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $230.92 M |
| 03/25/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 61.30 K | $230.92 M |
| 03/24/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $230.69 M |
| 03/23/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 108 | $230.69 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.
