5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
+1.60%
3 MONTH PERFORMANCE
+2.42%
YEAR-TO-DATE PERFORMANCE
+2.83%
GSR III Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $10.16 | $10.18 (0.2%) | $10.18 | $10.15 | 64,025 | $196.65 M |
| 04/29/2025 | $10.16 | $10.18 (0.2%) | $10.18 | $10.16 | 56,425 | $196.65 M |
| 04/28/2025 | $10.22 | $10.18 (-0.39%) | $10.22 | $10.16 | 552,900 | $196.65 M |
| 04/25/2025 | $10.24 | $10.21 (-0.29%) | $10.24 | $10.19 | 451,500 | $197.23 M |
| 04/24/2025 | $10.16 | $10.20 (0.39%) | $10.25 | $10.16 | 2.27 M | $197.03 M |
| 04/23/2025 | $10.16 | $10.16 (0%) | $10.18 | $10.14 | 85,916 | $196.26 M |
| 04/22/2025 | $10.15 | $10.17 (0.2%) | $10.22 | $10.13 | 3.97 M | $196.45 M |
| 04/21/2025 | $10.05 | $10.04 (-0.1%) | $10.05 | $10.03 | 53,216 | $193.94 M |
| 04/17/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 390,503 | $262.43 M |
| 04/16/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 400 | $262.43 M |
| 04/15/2025 | $10.06 | $10.05 (-0.1%) | $10.06 | $10.04 | 3,500 | $262.96 M |
| 04/14/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 900 | $263.74 M |
| 04/11/2025 | $10.04 | $10.05 (0.1%) | $10.05 | $10.04 | 1,500 | $262.96 M |
| 04/10/2025 | $10.03 | $10.05 (0.2%) | $10.05 | $10.02 | 49,161 | $262.96 M |
| 04/09/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 1,700 | $262.43 M |
| 04/08/2025 | $10.02 | $10.02 (0%) | $10.05 | $10.02 | 180,800 | $262.17 M |
| 04/07/2025 | $10.05 | $10.02 (-0.3%) | $10.05 | $10.02 | 600 | $262.17 M |
| 04/04/2025 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 2,900 | $262.17 M |
| 04/03/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $261.91 M |
| 04/02/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $261.91 M |
| 04/01/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 100 | $261.91 M |
| 03/31/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 200 | $261.91 M |
| 03/28/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 100,200 | $261.91 M |
| 03/27/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $262.70 M |
| 03/26/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 400 | $262.70 M |
| 03/25/2025 | $10.04 | $10.00 (-0.4%) | $10.04 | $10.00 | 3,300 | $261.65 M |
| 03/24/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 400 | $261.65 M |
| 03/21/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 300 | $261.65 M |
| 03/20/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 18,200 | $261.91 M |
| 03/19/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 3,300 | $261.91 M |
| 03/18/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 3,300 | $261.65 M |
| 03/17/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 3,200 | $261.65 M |
| 03/14/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 62,400 | $261.65 M |
| 03/13/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 29,500 | $261.65 M |
| 03/12/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 57,200 | $261.65 M |
| 03/11/2025 | $10.01 | $9.99 (-0.2%) | $10.01 | $9.99 | 144,700 | $261.39 M |
| 03/10/2025 | $9.98 | $10.03 (0.5%) | $10.03 | $9.98 | 13,800 | $262.43 M |
| 03/07/2025 | $9.98 | $9.99 (0.1%) | $9.99 | $9.98 | 15,700 | $261.39 M |
| 03/06/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 700 | $260.87 M |
| 03/05/2025 | $9.97 | $9.99 (0.2%) | $9.99 | $9.97 | 500,800 | $261.39 M |
| 03/04/2025 | $9.97 | $9.99 (0.2%) | $9.99 | $9.97 | 215,700 | $261.39 M |
| 03/03/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 91,400 | $260.87 M |
| 02/28/2025 | $9.96 | $9.97 (0.1%) | $9.97 | $9.96 | 2,800 | $260.87 M |
| 02/27/2025 | $9.97 | $9.96 (-0.1%) | $9.97 | $9.96 | 155,300 | $260.60 M |
| 02/26/2025 | $9.96 | $9.97 (0.1%) | $9.97 | $9.96 | 200 | $260.87 M |
| 02/25/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 300 | $260.87 M |
| 02/24/2025 | $9.96 | $9.98 (0.2%) | $9.98 | $9.96 | 1,000 | $261.13 M |
| 02/21/2025 | $9.96 | $9.97 (0.1%) | $9.98 | $9.96 | 182,600 | $260.87 M |
| 02/20/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 600 | $260.34 M |
| 02/19/2025 | $9.95 | $9.96 (0.1%) | $9.96 | $9.95 | 9,300 | $260.60 M |
| 02/18/2025 | $9.96 | $9.96 (0%) | $9.97 | $9.96 | 153,900 | $260.60 M |
| 02/14/2025 | $9.95 | $9.96 (0.1%) | $9.96 | $9.95 | 500 | $260.60 M |
| 02/13/2025 | $9.95 | $9.95 (0%) | $9.96 | $9.95 | 325,500 | $260.34 M |
| 02/12/2025 | $9.95 | $9.96 (0.1%) | $9.96 | $9.95 | 12,800 | $260.60 M |
| 02/11/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 1,800 | $260.34 M |
| 02/10/2025 | $9.94 | $9.96 (0.2%) | $9.96 | $9.94 | 300 | $260.60 M |
| 02/07/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.94 | 108,100 | $260.34 M |
| 02/06/2025 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 363,600 | $260.08 M |
| 02/05/2025 | $9.94 | $9.95 (0.1%) | $9.95 | $9.94 | 218,700 | $260.34 M |
| 02/04/2025 | $9.92 | $9.94 (0.2%) | $9.94 | $9.92 | 88,000 | $260.08 M |
| 02/03/2025 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 400,000 | $259.56 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.
