5 DAY PERFORMANCE
-1.28%
1 MONTH PERFORMANCE
-1.28%
3 MONTH PERFORMANCE
+0.60%
YEAR-TO-DATE PERFORMANCE
+0.10%
GSR III Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.19 | $10.18 (-0.1%) | $10.19 | $10.17 | 10,623 | $296.98 M |
| 03/11/2025 | $10.20 | $10.19 (-0.1%) | $10.20 | $10.18 | 16,700 | $297.27 M |
| 03/10/2025 | $10.21 | $10.19 (-0.2%) | $10.21 | $10.19 | 3,751 | $297.27 M |
| 03/07/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $297.27 M |
| 03/06/2025 | $10.15 | $10.19 (0.39%) | $10.19 | $10.15 | 21,033 | $297.12 M |
| 03/05/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $297.12 M |
| 03/04/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $297.12 M |
| 03/03/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $297.27 M |
| 02/28/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $296.68 M |
| 02/27/2025 | $10.19 | $10.19 (0%) | $10.23 | $10.19 | 700 | $296.68 M |
| 02/26/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $296.68 M |
| 02/25/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $297.27 M |
| 02/24/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 102 | $296.68 M |
| 02/21/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $297.27 M |
| 02/20/2025 | $10.13 | $10.19 (0.59%) | $10.19 | $10.13 | 1,212 | $296.25 M |
| 02/19/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 670 | $294.79 M |
| 02/18/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $296.25 M |
| 02/14/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | |
| 02/13/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | |
| 02/12/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 211 | $296.39 M |
| 02/11/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $295.23 M |
| 02/10/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 1,278 | $295.08 M |
| 02/07/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.13 | 3,716 | $296.10 M |
| 02/06/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $296.10 M |
| 02/05/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $296.10 M |
| 02/04/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 124 | $295.81 M |
| 02/03/2025 | $10.15 | $10.14 (-0.1%) | $10.15 | $10.12 | 8,524 | $295.52 M |
| 01/31/2025 | $10.15 | $10.14 (-0.1%) | $10.15 | $10.11 | 2,415 | $295.62 M |
| 01/30/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $296.10 M |
| 01/29/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $296.10 M |
| 01/28/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 125 | $295.88 M |
| 01/27/2025 | $10.10 | $10.13 (0.3%) | $10.13 | $10.10 | 837 | $294.93 M |
| 01/24/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 129 | $296.83 M |
| 01/23/2025 | $10.10 | $10.10 (0%) | $10.15 | $10.10 | 580 | $295.37 M |
| 01/22/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 0 | $295.52 M |
| 01/21/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 131 | $295.52 M |
| 01/17/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 0 | $56.95 M |
| 01/16/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 195 | $295.23 M |
| 01/15/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $294.93 M |
| 01/14/2025 | $10.11 | $10.12 (0.1%) | $10.12 | $10.11 | 2,664 | $294.93 M |
| 01/13/2025 | $10.13 | $10.09 (-0.39%) | $10.13 | $10.09 | 912 | $294.06 M |
| 01/10/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 0 | $292.90 M |
| 01/08/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 0 | |
| 01/07/2025 | $10.06 | $10.07 (0.1%) | $10.20 | $10.06 | 11,110 | $294.93 M |
| 01/06/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 126 | $294.64 M |
| 01/03/2025 | $10.05 | $10.04 (-0.1%) | $10.05 | $10.04 | 107,926 | $289.44 M |
| 01/02/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 0 | $293.18 M |
| 12/31/2024 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 140,005 | $292.89 M |
| 12/30/2024 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 641 | $292.31 M |
| 12/27/2024 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $293.33 M |
| 12/26/2024 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $292.16 M |
| 12/24/2024 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $292.16 M |
| 12/23/2024 | $10.02 | $10.03 (0.1%) | $10.03 | $10.02 | 100,210 | $292.16 M |
| 12/20/2024 | $10.02 | $10.04 (0.2%) | $10.04 | $10.02 | 601 | $293.18 M |
| 12/19/2024 | $10.03 | $10.04 (0.1%) | $10.04 | $10.02 | 157,556 | $293.18 M |
| 12/18/2024 | $10.02 | $10.01 (-0.1%) | $10.02 | $10.01 | 1,169 | $292.02 M |
| 12/17/2024 | $10.01 | $10.02 (0.1%) | $10.02 | $10.01 | 60,302 | $292.31 M |
| 12/16/2024 | $10.00 | $10.00 (0%) | $10.01 | $10.00 | 484,801 | $291.73 M |
| 12/13/2024 | $9.99 | $10.00 (0.1%) | $10.00 | $9.99 | 5,501 | $204.15 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.
