5 DAY PERFORMANCE
+1.45%
1 MONTH PERFORMANCE
-0.19%
3 MONTH PERFORMANCE
+4.39%
GSR IV Acquisition Corp. Units Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 623 | $275.69 M |
| 12/03/2025 | $10.42 | $10.31 (-1.06%) | $10.42 | $10.31 | 2.40 K | $271.78 M |
| 12/02/2025 | $10.42 | $10.35 (-0.67%) | $10.43 | $10.35 | 75.81 K | $272.83 M |
| 12/01/2025 | $10.31 | $10.39 (0.78%) | $10.39 | $10.31 | 314 | $273.89 M |
| 11/28/2025 | $10.45 | $10.31 (-1.34%) | $10.47 | $10.31 | 2.33 K | $271.78 M |
| 11/26/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 18 | $274.68 M |
| 11/25/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 19 | $274.68 M |
| 11/24/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 1.02 K | $274.68 M |
| 11/21/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $274.68 M |
| 11/20/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 375 | $274.68 M |
| 11/19/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 400 | $274.68 M |
| 11/18/2025 | $10.43 | $10.42 (-0.1%) | $10.43 | $10.42 | 1.33 K | $274.68 M |
| 11/17/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 622 | $274.68 M |
| 11/14/2025 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 100 | $273.62 M |
| 11/13/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 400 | $276.52 M |
| 11/12/2025 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 77 | $276.26 M |
| 11/11/2025 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 70 | $276.26 M |
| 11/10/2025 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 70 | $276.26 M |
| 11/07/2025 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 0 | $276.26 M |
| 11/06/2025 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 10 | $276.26 M |
| 11/05/2025 | $10.34 | $10.48 (1.35%) | $10.48 | $10.33 | 40.45 K | $276.26 M |
| 11/04/2025 | $10.46 | $10.35 (-1.05%) | $10.46 | $10.35 | 1.50 K | $272.83 M |
| 11/03/2025 | $10.40 | $10.33 (-0.67%) | $10.40 | $10.33 | 1.50 K | $272.30 M |
| 10/31/2025 | $10.40 | $10.40 (0%) | $10.45 | $10.36 | 69.91 K | $274.15 M |
| 10/30/2025 | $10.35 | $10.35 (0%) | $10.39 | $10.35 | 53.60 K | $272.83 M |
| 10/29/2025 | $10.38 | $10.35 (-0.29%) | $10.38 | $10.35 | 2.90 K | $272.83 M |
| 10/28/2025 | $10.38 | $10.35 (-0.29%) | $10.38 | $10.35 | 2.60 K | $272.83 M |
| 10/27/2025 | $10.38 | $10.36 (-0.19%) | $10.39 | $10.35 | 14.12 K | $273.09 M |
| 10/24/2025 | $10.35 | $10.37 (0.19%) | $10.37 | $10.35 | 416 | $273.36 M |
| 10/23/2025 | $10.40 | $10.37 (-0.29%) | $10.40 | $10.35 | 7.33 K | $273.36 M |
| 10/22/2025 | $10.45 | $10.37 (-0.77%) | $10.45 | $10.36 | 17.50 K | $273.36 M |
| 10/21/2025 | $10.37 | $10.40 (0.29%) | $10.41 | $10.37 | 259.13 K | $274.15 M |
| 10/20/2025 | $10.30 | $10.45 (1.46%) | $10.45 | $10.30 | 195.90 K | $275.47 M |
| 10/17/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.26 | 19.40 K | $270.99 M |
| 10/16/2025 | $10.29 | $10.26 (-0.29%) | $10.29 | $10.26 | 512.61 K | $270.46 M |
| 10/15/2025 | $10.28 | $10.29 (0.1%) | $10.29 | $10.28 | 13.64 K | $271.25 M |
| 10/14/2025 | $10.25 | $10.26 (0.1%) | $10.28 | $10.25 | 14.12 K | $270.46 M |
| 10/13/2025 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.24 | 119.92 K | $270.20 M |
| 10/10/2025 | $10.25 | $10.26 (0.1%) | $10.29 | $10.25 | 8.07 K | $270.46 M |
| 10/09/2025 | $10.20 | $10.27 (0.69%) | $10.30 | $10.20 | 500.94 K | $270.72 M |
| 10/08/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 4.13 K | $269.67 M |
| 10/07/2025 | $10.16 | $10.21 (0.49%) | $10.21 | $10.16 | 43.68 K | $269.14 M |
| 10/06/2025 | $10.14 | $10.16 (0.2%) | $10.16 | $10.14 | 1.40 K | $267.82 M |
| 10/03/2025 | $10.13 | $10.14 (0.1%) | $10.19 | $10.13 | 158.80 K | $267.30 M |
| 10/02/2025 | $10.13 | $10.14 (0.1%) | $10.14 | $10.13 | 700 | $267.30 M |
| 10/01/2025 | $10.14 | $10.12 (-0.2%) | $10.14 | $10.12 | 58.20 K | $266.77 M |
| 09/30/2025 | $10.18 | $10.14 (-0.39%) | $10.18 | $10.13 | 86.10 K | $267.30 M |
| 09/29/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.12 | 30.40 K | $267.03 M |
| 09/26/2025 | $10.15 | $10.14 (-0.1%) | $10.15 | $10.14 | 159.20 K | $267.30 M |
| 09/25/2025 | $10.15 | $10.15 (0%) | $10.16 | $10.15 | 133.20 K | $267.56 M |
| 09/24/2025 | $10.16 | $10.15 (-0.1%) | $10.18 | $10.14 | 42.80 K | $267.56 M |
| 09/23/2025 | $10.14 | $10.18 (0.39%) | $10.18 | $10.14 | 11.90 K | $268.35 M |
| 09/22/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.15 | 700 | $267.82 M |
| 09/19/2025 | $10.14 | $10.16 (0.2%) | $10.17 | $10.14 | 173.56 K | $267.82 M |
| 09/18/2025 | $10.10 | $10.14 (0.4%) | $10.14 | $10.10 | 204.91 K | $267.30 M |
| 09/17/2025 | $10.08 | $10.10 (0.2%) | $10.11 | $10.08 | 219.43 K | $266.24 M |
| 09/16/2025 | $10.07 | $10.10 (0.3%) | $10.10 | $10.07 | 195.81 K | $266.24 M |
| 09/15/2025 | $10.08 | $10.07 (-0.1%) | $10.08 | $10.07 | 28.49 K | $265.45 M |
| 09/12/2025 | $10.08 | $10.07 (-0.1%) | $10.08 | $10.07 | 32.80 K | $265.45 M |
| 09/11/2025 | $10.05 | $10.08 (0.3%) | $10.08 | $10.05 | 168.20 K | $265.71 M |
| 09/10/2025 | $10.06 | $10.07 (0.1%) | $10.07 | $10.06 | 87.61 K | $265.45 M |
| 09/09/2025 | $10.03 | $10.06 (0.3%) | $10.08 | $10.03 | 258.00 K | $265.19 M |
| 09/08/2025 | $10.05 | $10.05 (0%) | $10.08 | $10.03 | 1.08 M | $264.92 M |
| 09/05/2025 | $10.02 | $10.02 (0%) | $10.04 | $10.01 | 670.71 K | $264.13 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.
