5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
+0.70%
3 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+0.60%
GSR IV Acquisition Corp. Class A ordinary share Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 11 | $124.85 M |
| 01/26/2026 | $10.03 | $10.04 (0.1%) | $10.04 | $10.03 | 31.60 K | $124.85 M |
| 01/23/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 600.50 K | $124.85 M |
| 01/22/2026 | $10.01 | $10.04 (0.3%) | $10.04 | $10.01 | 56.30 K | $124.85 M |
| 01/21/2026 | $10.05 | $10.01 (-0.4%) | $10.05 | $10.01 | 5.05 K | $124.48 M |
| 01/20/2026 | $10.00 | $10.01 (0.1%) | $10.01 | $10.00 | 801 | $124.48 M |
| 01/16/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 726 | $124.60 M |
| 01/15/2026 | $10.01 | $10.02 (0.1%) | $10.02 | $10.00 | 10.80 K | $124.60 M |
| 01/14/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 2.80 K | $124.60 M |
| 01/13/2026 | $10.00 | $10.01 (0.1%) | $10.03 | $10.00 | 273.03 K | $124.48 M |
| 01/12/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 0 | $124.10 M |
| 01/09/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 1 | $124.10 M |
| 01/08/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 6.12 K | $124.10 M |
| 01/07/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $124.35 M |
| 01/06/2026 | $9.99 | $10.00 (0.1%) | $10.00 | $9.98 | 83.30 K | $124.35 M |
| 01/05/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.96 | 967.62 K | $124.23 M |
| 01/02/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 45.40 K | $124.10 M |
| 12/31/2025 | $9.98 | $9.99 (0.1%) | $9.99 | $9.98 | 1.44 K | $124.23 M |
| 12/30/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 727 | $124.35 M |
| 12/29/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 2.70 K | $124.23 M |
| 12/26/2025 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 16 | $124.10 M |
| 12/24/2025 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 6.83 K | $124.10 M |
| 12/23/2025 | $9.98 | $9.97 (-0.1%) | $9.98 | $9.97 | 6.10 K | $123.98 M |
| 12/22/2025 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 2.60 K | $124.10 M |
| 12/19/2025 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 75.20 K | $124.10 M |
| 12/18/2025 | $9.96 | $9.97 (0.1%) | $9.97 | $9.96 | 1.70 K | $123.98 M |
| 12/17/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 236 | $123.98 M |
| 12/16/2025 | $9.97 | $9.96 (-0.1%) | $9.97 | $9.96 | 388.80 K | $123.86 M |
| 12/15/2025 | $9.98 | $9.96 (-0.2%) | $9.99 | $9.96 | 60.03 K | $123.86 M |
| 12/12/2025 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 200 | $124.10 M |
| 12/11/2025 | $9.99 | $9.97 (-0.2%) | $9.99 | $9.96 | 63.50 K | $123.98 M |
| 12/10/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 30.30 K | $124.23 M |
| 12/09/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 1.03 K | $124.23 M |
| 12/08/2025 | $9.99 | $9.99 (0%) | $10.00 | $9.99 | 5.40 K | $124.23 M |
| 12/05/2025 | $10.00 | $9.99 (-0.1%) | $10.00 | $9.99 | 10.40 K | $236.32 M |
| 12/04/2025 | $10.01 | $9.99 (-0.2%) | $10.01 | $9.99 | 15.30 K | $236.32 M |
| 12/03/2025 | $10.02 | $10.00 (-0.2%) | $10.02 | $10.00 | 136.44 K | $236.56 M |
| 12/02/2025 | $10.01 | $10.00 (-0.1%) | $10.01 | $10.00 | 31.12 K | $236.56 M |
| 12/01/2025 | $10.02 | $9.99 (-0.3%) | $10.02 | $9.99 | 97.00 K | $236.32 M |
| 11/28/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 764 | $236.56 M |
| 11/26/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 2.93 K | $236.79 M |
| 11/25/2025 | $10.01 | $10.02 (0.1%) | $10.02 | $10.01 | 1.35 K | $237.03 M |
| 11/24/2025 | $10.02 | $10.01 (-0.1%) | $10.03 | $10.01 | 29.35 K | $236.79 M |
| 11/21/2025 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 4 | $237.03 M |
| 11/20/2025 | $10.04 | $10.02 (-0.2%) | $10.04 | $10.02 | 14.10 K | $237.03 M |
| 11/19/2025 | $10.04 | $10.03 (-0.1%) | $10.04 | $10.03 | 90.00 K | $237.26 M |
| 11/18/2025 | $10.04 | $10.05 (0.1%) | $10.05 | $10.04 | 12.00 K | $237.74 M |
| 11/17/2025 | $10.07 | $10.04 (-0.3%) | $10.07 | $10.04 | 393.80 K | $237.50 M |
| 11/14/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 91.74 K | $238.21 M |
| 11/13/2025 | $10.07 | $10.07 (0%) | $10.09 | $10.07 | 7.50 K | $238.21 M |
| 11/12/2025 | $10.09 | $10.08 (-0.1%) | $10.09 | $10.07 | 800 | $238.45 M |
| 11/11/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 716 | $238.45 M |
| 11/10/2025 | $10.04 | $10.07 (0.3%) | $10.07 | $10.04 | 12.40 K | $238.21 M |
| 11/07/2025 | $10.06 | $10.07 (0.1%) | $10.07 | $10.06 | 4.30 K | $238.21 M |
| 11/06/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 4.32 K | $238.21 M |
| 11/05/2025 | $10.06 | $10.06 (0%) | $10.07 | $10.06 | 231.20 K | $237.97 M |
| 11/04/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.04 | 180.34 K | $237.97 M |
| 11/03/2025 | $10.06 | $10.07 (0.1%) | $10.08 | $10.06 | 2.20 K | $238.21 M |
| 10/31/2025 | $10.06 | $10.06 (0%) | $10.07 | $10.06 | 90.81 K | $237.97 M |
| 10/30/2025 | $10.03 | $10.06 (0.3%) | $10.06 | $10.03 | 266.22 K | $237.97 M |
| 10/29/2025 | $10.04 | $10.05 (0.1%) | $10.06 | $10.02 | 34.74 K | $237.74 M |
| 10/28/2025 | $10.04 | $10.05 (0.1%) | $10.05 | $10.01 | 179.88 K | $237.74 M |
| 10/27/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 57.20 K | $237.74 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.
