GSR IV Acquisition Corp. (GSRF)
NASDAQ: GSRF · Real-Time Price · USD
10.09
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GSR IV Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 82,313 |
| Apr 27, 2026 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | 0.10% | 3,717 |
| Apr 24, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 25,019 |
| Apr 22, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 25,004 |
| Apr 17, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 4,469 |
| Apr 15, 2026 | 10.06 | 10.09 | 10.06 | 10.07 | 10.07 | 0.20% | 19,527 |
| Apr 13, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 14,873 |
| Apr 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 75,100 |
| Apr 7, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 83,932 |
| Apr 6, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 10,142 |
| Apr 1, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | - | 1,459 |
| Mar 27, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 10,954 |
| Mar 25, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 61,250 |
| Mar 23, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 108 |
| Mar 20, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 22,783 |
| Mar 19, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 14,697 |
| Mar 17, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 5,695 |
| Mar 16, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 125 |
| Mar 13, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.05% | 73,813 |
| Mar 11, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.07% | 3,681 |
| Mar 10, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.08% | 868 |
| Mar 4, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 27,801 |
| Mar 3, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 367,263 |
| Mar 2, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 308,858 |
| Feb 27, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 590,391 |
| Feb 19, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 406 |
| Feb 18, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 479 |
| Feb 17, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 812 |
| Feb 13, 2026 | 10.02 | 10.05 | 10.02 | 10.02 | 10.02 | - | 154,098 |
| Feb 12, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 7,228 |
| Feb 11, 2026 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 59,965 |
| Feb 10, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 23,331 |
| Feb 5, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | -0.10% | 27,293 |
| Feb 4, 2026 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.10% | 56,506 |
| Feb 3, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 362 |
| Feb 2, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 501,080 |
| Jan 30, 2026 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | - | 6,393 |
| Jan 29, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 1,160 |
| Jan 28, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 25,028 |
| Jan 26, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | - | 31,560 |
| Jan 23, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 600,452 |
| Jan 22, 2026 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 0.30% | 56,257 |
| Jan 21, 2026 | 10.05 | 10.05 | 10.01 | 10.01 | 10.01 | - | 5,048 |
| Jan 20, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -0.10% | 801 |
| Jan 16, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 726 |
| Jan 15, 2026 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | - | 10,797 |
| Jan 14, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 2,786 |
| Jan 13, 2026 | 10.00 | 10.03 | 10.00 | 10.01 | 10.01 | 0.27% | 273,034 |
| Jan 8, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.17% | 6,116 |
| Jan 6, 2026 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 0.10% | 83,283 |
| Jan 5, 2026 | 9.99 | 9.99 | 9.96 | 9.99 | 9.99 | 0.10% | 967,619 |
| Jan 2, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 45,390 |
| Dec 31, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | -0.10% | 1,443 |
| Dec 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 727 |
| Dec 29, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 2,696 |
| Dec 24, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 6,834 |
| Dec 23, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 6,081 |
| Dec 22, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 2,579 |
| Dec 19, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 75,166 |
| Dec 18, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | - | 1,659 |
| Dec 17, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 236 |
| Dec 16, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | - | 388,784 |
| Dec 15, 2025 | 9.98 | 9.99 | 9.96 | 9.96 | 9.96 | -0.20% | 60,031 |
| Dec 12, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 199 |
| Dec 11, 2025 | 10.00 | 10.00 | 9.96 | 9.97 | 9.97 | -0.20% | 63,457 |
| Dec 10, 2025 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.05% | 30,269 |
| Dec 9, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.05% | 1,033 |
| Dec 8, 2025 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.05% | 5,362 |
| Dec 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 10,370 |
| Dec 4, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.05% | 15,285 |
| Dec 3, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | - | 136,439 |
| Dec 2, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 0.10% | 31,123 |
| Dec 1, 2025 | 10.02 | 10.02 | 9.99 | 9.99 | 9.99 | -0.10% | 96,993 |
| Nov 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 330 |
| Nov 26, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 2,925 |
| Nov 25, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 1,348 |
| Nov 24, 2025 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | -0.10% | 29,346 |
| Nov 20, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 14,056 |
| Nov 19, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.20% | 89,961 |
| Nov 18, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 11,951 |
| Nov 17, 2025 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | -0.30% | 393,770 |
| Nov 14, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 91,741 |
| Nov 13, 2025 | 10.07 | 10.09 | 10.07 | 10.07 | 10.07 | -0.10% | 7,457 |
| Nov 12, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | - | 792 |
| Nov 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% | 716 |
| Nov 10, 2025 | 10.04 | 10.08 | 10.04 | 10.07 | 10.07 | - | 12,369 |
| Nov 7, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.05% | 4,275 |
| Nov 6, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.05% | 4,324 |
| Nov 5, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | - | 231,157 |
| Nov 4, 2025 | 10.06 | 10.06 | 10.04 | 10.06 | 10.06 | -0.05% | 180,339 |
| Nov 3, 2025 | 10.06 | 10.08 | 10.06 | 10.07 | 10.07 | 0.05% | 2,194 |
| Oct 31, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | 0.05% | 90,807 |
| Oct 30, 2025 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | 0.10% | 266,220 |
| Oct 29, 2025 | 10.04 | 10.06 | 10.02 | 10.05 | 10.05 | -0.05% | 34,742 |
| Oct 28, 2025 | 10.04 | 10.05 | 10.01 | 10.05 | 10.05 | 0.05% | 179,775 |