5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+8.76%
3 MONTH PERFORMANCE
+10.89%
6 MONTH PERFORMANCE
+13.23%
YEAR-TO-DATE PERFORMANCE
+12.44%
GSR III Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 250 | $244.26 M |
| 05/29/2025 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | $242.88 M |
| 05/28/2025 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 250 | $244.95 M |
| 05/27/2025 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 250 | $241.27 M |
| 05/23/2025 | $10.89 | $11.30 (3.76%) | $11.43 | $10.89 | 3.71 K | $243.80 M |
| 05/22/2025 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $236.90 M |
| 05/21/2025 | $10.65 | $10.79 (1.31%) | $10.79 | $10.52 | 347 | $237.36 M |
| 05/20/2025 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $237.13 M |
| 05/19/2025 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $238.05 M |
| 05/16/2025 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $238.05 M |
| 05/15/2025 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 141 | $237.36 M |
| 05/14/2025 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $238.05 M |
| 05/13/2025 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 3.48 K | $238.51 M |
| 05/12/2025 | $10.33 | $10.25 (-0.77%) | $10.33 | $10.25 | 525 | $236.90 M |
| 05/09/2025 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $198.00 M |
| 05/08/2025 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 4.07 K | $197.81 M |
| 05/07/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 0 | $197.81 M |
| 05/06/2025 | $10.54 | $10.55 (0.09%) | $10.55 | $10.54 | 2.60 K | $197.42 M |
| 05/05/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $196.65 M |
| 05/02/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $196.84 M |
| 05/01/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $196.65 M |
| 04/30/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 190 | $196.65 M |
| 04/29/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 0 | $196.65 M |
| 04/28/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 0 | $196.65 M |
| 04/25/2025 | $10.59 | $10.53 (-0.57%) | $10.59 | $10.53 | 256 | $197.23 M |
| 04/24/2025 | $10.49 | $10.55 (0.57%) | $10.55 | $10.42 | 2.35 K | $197.03 M |
| 04/23/2025 | $10.55 | $10.39 (-1.52%) | $10.55 | $10.36 | 343 | $196.26 M |
| 04/22/2025 | $10.50 | $10.45 (-0.48%) | $10.55 | $10.45 | 51.14 K | $196.45 M |
| 04/21/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $193.94 M |
| 04/17/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $262.43 M |
| 04/16/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $262.43 M |
| 04/15/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $262.96 M |
| 04/14/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 125 | $263.74 M |
| 04/11/2025 | $10.21 | $10.21 (0%) | $10.24 | $10.21 | 7.24 K | $262.96 M |
| 04/10/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.21 | 1.50 K | $262.96 M |
| 04/09/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 0 | $262.43 M |
| 04/08/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 301 | $262.17 M |
| 04/07/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $262.17 M |
| 04/04/2025 | $10.18 | $10.19 (0.1%) | $10.30 | $10.18 | 2.80 K | $262.17 M |
| 04/03/2025 | $10.30 | $10.18 (-1.17%) | $10.30 | $10.18 | 4.92 K | $261.91 M |
| 04/02/2025 | $10.21 | $10.19 (-0.2%) | $10.27 | $10.19 | 1.23 K | $261.91 M |
| 04/01/2025 | $10.20 | $10.27 (0.69%) | $10.27 | $10.20 | 1.70 K | $261.91 M |
| 03/31/2025 | $10.19 | $10.27 (0.79%) | $10.34 | $10.19 | 1.17 K | $261.91 M |
| 03/28/2025 | $10.19 | $10.29 (0.98%) | $10.29 | $10.19 | 302 | $261.91 M |
| 03/27/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 0 | $262.70 M |
| 03/26/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 0 | $262.70 M |
| 03/25/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 0 | $261.65 M |
| 03/24/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 0 | $261.65 M |
| 03/21/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 0 | $261.65 M |
| 03/20/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 0 | $261.91 M |
| 03/19/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 0 | $261.91 M |
| 03/18/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 0 | $261.65 M |
| 03/17/2025 | $10.19 | $10.17 (-0.2%) | $10.19 | $10.17 | 800 | $261.65 M |
| 03/14/2025 | $10.19 | $10.20 (0.1%) | $10.20 | $10.19 | 3.62 K | $261.65 M |
| 03/13/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 17.20 K | $261.65 M |
| 03/12/2025 | $10.19 | $10.18 (-0.1%) | $10.19 | $10.17 | 10.62 K | $261.65 M |
| 03/11/2025 | $10.20 | $10.19 (-0.1%) | $10.20 | $10.18 | 16.70 K | $261.39 M |
| 03/10/2025 | $10.21 | $10.19 (-0.2%) | $10.21 | $10.19 | 3.75 K | $262.43 M |
| 03/07/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $261.39 M |
| 03/06/2025 | $10.15 | $10.19 (0.39%) | $10.19 | $10.15 | 21.03 K | $260.87 M |
| 03/05/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $261.39 M |
| 03/04/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $261.39 M |
| 03/03/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $260.87 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.
