5 DAY PERFORMANCE
-0.79%
1 MONTH PERFORMANCE
-0.20%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 5.75 K | |
| 05/05/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 421 | $75.03 M |
| 05/04/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 200 | $75.03 M |
| 05/01/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $75.10 M |
| 04/30/2026 | $10.09 | $10.10 (0.1%) | $10.10 | $10.09 | 4.90 K | $75.10 M |
| 04/29/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 229.17 K | $75.03 M |
| 04/28/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 82.40 K | $75.03 M |
| 04/27/2026 | $10.09 | $10.09 (0%) | $10.10 | $10.09 | 3.72 K | $75.03 M |
| 04/24/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 25.02 K | $74.95 M |
| 04/23/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 0 | $74.95 M |
| 04/22/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 50.00 K | $74.95 M |
| 04/21/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 21 | $74.95 M |
| 04/20/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 2 | $74.95 M |
| 04/17/2026 | $10.07 | $10.08 (0.1%) | $10.08 | $10.07 | 4.50 K | $74.95 M |
| 04/16/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 35 | $74.88 M |
| 04/15/2026 | $10.06 | $10.07 (0.1%) | $10.09 | $10.06 | 19.53 K | $74.88 M |
| 04/14/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 13 | $74.73 M |
| 04/13/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 14.90 K | $74.73 M |
| 04/10/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 75.10 K | $74.65 M |
| 04/09/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 46 | $74.65 M |
| 04/08/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $74.65 M |
| 04/07/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 84.02 K | $74.65 M |
| 04/06/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 10.14 K | $74.65 M |
| 04/02/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 1 | $74.58 M |
| 04/01/2026 | $10.04 | $10.03 (-0.1%) | $10.04 | $10.03 | 1.50 K | $74.58 M |
| 03/31/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 8 | $74.58 M |
| 03/30/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $74.58 M |
| 03/27/2026 | $10.04 | $10.03 (-0.1%) | $10.04 | $10.03 | 11.45 K | $74.58 M |
| 03/26/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $74.65 M |
| 03/25/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 61.30 K | $74.65 M |
| 03/24/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $74.58 M |
| 03/23/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 108 | $124.73 M |
| 03/20/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.02 | 22.80 K | $124.73 M |
| 03/19/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 14.70 K | $124.60 M |
| 03/18/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 10.15 K | $124.73 M |
| 03/17/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 5.70 K | $124.73 M |
| 03/16/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 125 | $124.73 M |
| 03/13/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 73.81 K | $124.85 M |
| 03/12/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $124.73 M |
| 03/11/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 3.70 K | $124.85 M |
| 03/10/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 900 | $124.73 M |
| 03/09/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 54 | $124.60 M |
| 03/06/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 36 | $124.60 M |
| 03/05/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 0 | $124.60 M |
| 03/04/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 27.80 K | $124.60 M |
| 03/03/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 367.30 K | $124.73 M |
| 03/02/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 308.90 K | $124.73 M |
| 02/27/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 590.40 K | $124.73 M |
| 02/26/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 2 | $124.60 M |
| 02/25/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 0 | $124.60 M |
| 02/24/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 4 | $124.60 M |
| 02/23/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 53 | $124.60 M |
| 02/20/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 7 | $124.60 M |
| 02/19/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 406 | $124.60 M |
| 02/18/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 500 | $124.60 M |
| 02/17/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 812 | $124.60 M |
| 02/13/2026 | $10.02 | $10.02 (0%) | $10.05 | $10.02 | 154.10 K | $124.60 M |
| 02/12/2026 | $10.03 | $10.02 (-0.1%) | $10.03 | $10.02 | 7.23 K | $124.60 M |
| 02/11/2026 | $10.03 | $10.03 (0%) | $10.04 | $10.03 | 60.00 K | $124.73 M |
| 02/10/2026 | $10.02 | $10.03 (0.1%) | $10.03 | $10.02 | 23.33 K | $124.73 M |
| 02/09/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $124.73 M |
| 02/06/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $124.73 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.
