5 DAY PERFORMANCE
-2.15%
1 MONTH PERFORMANCE
-1.86%
3 MONTH PERFORMANCE
-1.18%
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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.23 | $10.25 (0.2%) | $10.25 | $10.23 | 6 | $235.75 M |
| 09/18/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 4 | $235.52 M |
| 09/17/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 26.13 K | $235.52 M |
| 09/16/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 4 | $235.29 M |
| 09/15/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 3 | $235.29 M |
| 09/14/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 3 | $235.29 M |
| 09/11/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 3 | $235.29 M |
| 09/10/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 947 | $235.29 M |
| 09/09/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 27.50 K | $235.29 M |
| 09/08/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 10 | $235.29 M |
| 09/04/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 24.12 K | $235.29 M |
| 09/03/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 907 | $235.29 M |
| 09/02/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $235.06 M |
| 09/01/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 141 | $235.06 M |
| 08/31/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 9 | $235.06 M |
| 08/28/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 7 | $235.06 M |
| 08/27/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 1 | $235.06 M |
| 08/26/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 3 | $235.06 M |
| 08/25/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 327 | $235.06 M |
| 08/24/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 50.10 K | $234.83 M |
| 08/21/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 62 | $234.83 M |
| 08/20/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 3 | $234.83 M |
| 08/19/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 11 | $234.83 M |
| 08/18/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 75.10 K | $234.83 M |
| 08/17/2026 | $10.19 | $10.20 (0.1%) | $10.20 | $10.19 | 7.00 K | $234.60 M |
| 08/14/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 18.73 K | $234.37 M |
| 08/13/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 8 | $234.14 M |
| 08/12/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 0 | $234.14 M |
| 08/11/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 51 | $234.14 M |
| 08/10/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 14.60 K | $234.14 M |
| 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 |
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.
