5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
+2.08%
3 MONTH PERFORMANCE
+7.78%
6 MONTH PERFORMANCE
+9.20%
YEAR-TO-DATE PERFORMANCE
+9.20%
GSR III Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $10.80 | $10.80 (0%) | $10.85 | $10.77 | 305.50 K | $248.40 M |
| 07/02/2025 | $10.84 | $10.77 (-0.65%) | $10.87 | $10.72 | 495.40 K | $247.71 M |
| 07/01/2025 | $10.80 | $10.80 (0%) | $10.93 | $10.73 | 451.20 K | $248.40 M |
| 06/30/2025 | $10.90 | $10.79 (-1.01%) | $11.01 | $10.77 | 1.25 M | $248.17 M |
| 06/27/2025 | $10.97 | $10.84 (-1.19%) | $11.05 | $10.80 | 698.20 K | $249.32 M |
| 06/26/2025 | $10.80 | $10.85 (0.46%) | $11.00 | $10.80 | 1.29 M | $249.55 M |
| 06/25/2025 | $11.41 | $10.70 (-6.22%) | $11.44 | $10.63 | 2.68 M | $246.10 M |
| 06/24/2025 | $11.22 | $11.29 (0.62%) | $11.41 | $11.17 | 1.42 M | $259.67 M |
| 06/23/2025 | $11.30 | $11.15 (-1.33%) | $11.49 | $11.08 | 1.97 M | $256.45 M |
| 06/20/2025 | $10.95 | $11.13 (1.64%) | $11.20 | $10.90 | 1.36 M | $255.99 M |
| 06/18/2025 | $10.98 | $10.89 (-0.82%) | $11.01 | $10.86 | 599.63 K | $250.47 M |
| 06/17/2025 | $10.98 | $10.99 (0.09%) | $11.04 | $10.85 | 737.50 K | $252.77 M |
| 06/16/2025 | $10.92 | $10.98 (0.55%) | $11.19 | $10.81 | 1.59 M | $252.54 M |
| 06/13/2025 | $10.89 | $10.79 (-0.92%) | $11.01 | $10.74 | 1.06 M | $248.17 M |
| 06/12/2025 | $11.14 | $10.95 (-1.71%) | $11.30 | $10.94 | 2.23 M | $251.85 M |
| 06/11/2025 | $10.59 | $10.99 (3.78%) | $11.18 | $10.58 | 5.05 M | $252.77 M |
| 06/10/2025 | $10.60 | $10.61 (0.09%) | $10.64 | $10.55 | 1.41 M | $244.03 M |
| 06/09/2025 | $10.63 | $10.62 (-0.09%) | $10.64 | $10.59 | 944.50 K | $244.26 M |
| 06/06/2025 | $10.60 | $10.55 (-0.47%) | $10.69 | $10.48 | 700.00 K | $242.65 M |
| 06/05/2025 | $10.61 | $10.55 (-0.57%) | $10.61 | $10.46 | 569.50 K | $242.65 M |
| 06/04/2025 | $10.69 | $10.58 (-1.03%) | $10.75 | $10.57 | 274.90 K | $243.34 M |
| 06/03/2025 | $10.70 | $10.66 (-0.37%) | $10.99 | $10.65 | 1.70 M | $245.18 M |
| 06/02/2025 | $10.65 | $10.55 (-0.94%) | $10.67 | $10.52 | 673.40 K | $242.65 M |
| 05/30/2025 | $10.62 | $10.62 (0%) | $10.64 | $10.47 | 622.80 K | $244.26 M |
| 05/29/2025 | $10.68 | $10.56 (-1.12%) | $10.74 | $10.50 | 575.23 K | $242.88 M |
| 05/28/2025 | $10.50 | $10.65 (1.43%) | $10.66 | $10.44 | 875.91 K | $244.95 M |
| 05/27/2025 | $10.73 | $10.49 (-2.24%) | $10.73 | $10.43 | 950.85 K | $241.27 M |
| 05/23/2025 | $10.45 | $10.60 (1.44%) | $11.17 | $10.35 | 5.73 M | $243.80 M |
| 05/22/2025 | $10.36 | $10.30 (-0.58%) | $10.36 | $10.28 | 81.50 K | $236.90 M |
| 05/21/2025 | $10.29 | $10.32 (0.29%) | $10.33 | $10.28 | 1.15 M | $237.36 M |
| 05/20/2025 | $10.39 | $10.31 (-0.77%) | $10.39 | $10.30 | 174.60 K | $237.13 M |
| 05/19/2025 | $10.35 | $10.35 (0%) | $10.37 | $10.34 | 107.50 K | $238.05 M |
| 05/16/2025 | $10.34 | $10.35 (0.1%) | $10.36 | $10.33 | 191.50 K | $238.05 M |
| 05/15/2025 | $10.33 | $10.32 (-0.1%) | $10.35 | $10.32 | 141.10 K | $237.36 M |
| 05/14/2025 | $10.39 | $10.35 (-0.38%) | $10.40 | $10.35 | 174.50 K | $238.05 M |
| 05/13/2025 | $10.30 | $10.37 (0.68%) | $10.41 | $10.29 | 919.01 K | $238.51 M |
| 05/12/2025 | $10.25 | $10.30 (0.49%) | $10.30 | $10.25 | 141.01 K | $236.90 M |
| 05/09/2025 | $10.23 | $10.25 (0.2%) | $10.29 | $10.22 | 51.70 K | $198.00 M |
| 05/08/2025 | $10.24 | $10.24 (0%) | $10.26 | $10.23 | 186.30 K | $197.81 M |
| 05/07/2025 | $10.22 | $10.24 (0.2%) | $10.25 | $10.20 | 504.42 K | $197.81 M |
| 05/06/2025 | $10.16 | $10.22 (0.59%) | $10.22 | $10.16 | 711.10 K | $197.42 M |
| 05/05/2025 | $10.17 | $10.18 (0.1%) | $10.18 | $10.17 | 17.40 K | $196.65 M |
| 05/02/2025 | $10.18 | $10.19 (0.1%) | $10.19 | $10.16 | 312.40 K | $196.84 M |
| 05/01/2025 | $10.19 | $10.18 (-0.1%) | $10.19 | $10.17 | 375.85 K | $196.65 M |
| 04/30/2025 | $10.16 | $10.18 (0.2%) | $10.18 | $10.15 | 64.03 K | $196.65 M |
| 04/29/2025 | $10.16 | $10.18 (0.2%) | $10.18 | $10.16 | 56.43 K | $196.65 M |
| 04/28/2025 | $10.22 | $10.18 (-0.39%) | $10.22 | $10.16 | 552.90 K | $196.65 M |
| 04/25/2025 | $10.24 | $10.21 (-0.29%) | $10.24 | $10.19 | 451.50 K | $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 | 85.92 K | $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 | 53.22 K | $193.94 M |
| 04/17/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 390.50 K | $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 | 3.50 K | $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 | 1.50 K | $262.96 M |
| 04/10/2025 | $10.03 | $10.05 (0.2%) | $10.05 | $10.02 | 49.16 K | $262.96 M |
| 04/09/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 1.70 K | $262.43 M |
| 04/08/2025 | $10.02 | $10.02 (0%) | $10.05 | $10.02 | 180.80 K | $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 | 2.90 K | $262.17 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.
