5 DAY PERFORMANCE
-2.62%
1 MONTH PERFORMANCE
-2.43%
3 MONTH PERFORMANCE
-1.47%
6 MONTH PERFORMANCE
-0.69%
YEAR-TO-DATE PERFORMANCE
+0.30%
1 YEAR PERFORMANCE
-0.50%
GSR IV Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.30 | $10.29 (-0.1%) | $10.30 | $10.28 | 110.12 K | $236.67 M |
| 11/04/2026 | $10.29 | $10.30 (0.1%) | $10.30 | $10.29 | 77.72 K | $236.90 M |
| 11/03/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.28 | 26.53 K | $236.67 M |
| 11/02/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 2.03 K | $236.67 M |
| 10/30/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 107.62 K | $236.67 M |
| 10/29/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 34.08 K | $236.67 M |
| 10/28/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 56 | $236.44 M |
| 10/27/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 10.11 K | $236.44 M |
| 10/26/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 3 | $236.21 M |
| 10/23/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 4 | $236.21 M |
| 10/22/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 169.30 K | $236.21 M |
| 10/21/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 2 | $236.21 M |
| 10/20/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 3 | $236.21 M |
| 10/19/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.26 | 22.33 K | $236.21 M |
| 10/16/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 3 | $236.21 M |
| 10/15/2026 | $10.27 | $10.27 (0%) | $10.28 | $10.27 | 275.64 K | $236.21 M |
| 10/14/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 35 | $236.21 M |
| 10/13/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.26 | 252.12 K | $236.21 M |
| 10/12/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 250.20 K | $235.98 M |
| 10/09/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 1.11 K | $236.21 M |
| 10/08/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 1.54 K | $236.21 M |
| 10/07/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 923 | $236.21 M |
| 10/06/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 1 | $236.21 M |
| 10/05/2026 | $10.26 | $10.27 (0.1%) | $10.27 | $10.26 | 516.10 K | $236.21 M |
| 10/02/2026 | $10.25 | $10.26 (0.1%) | $10.27 | $10.25 | 102.70 K | $235.98 M |
| 10/01/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 1 | $235.75 M |
| 09/30/2026 | $10.24 | $10.25 (0.1%) | $10.25 | $10.24 | 7.71 K | $235.75 M |
| 09/29/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 3 | $235.29 M |
| 09/28/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 23 | $235.29 M |
| 09/25/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 3 | $235.29 M |
| 09/24/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 6.72 K | $235.29 M |
| 09/23/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 3 | $235.29 M |
| 09/22/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 209 | $235.29 M |
| 09/21/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 6 | $235.52 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 |
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.
