GSR III Acquisition Corp. (GSRT)
Oct 10, 2025 - GSRT was delisted (reason: merged into NKLR)
15.52
+1.00 (6.89%)
Inactive · Last trade price
on Oct 9, 2025
GSR III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 15.39 | 15.62 | 13.81 | 15.52 | 15.52 | 6.89% | 2,742,817 |
| Oct 8, 2025 | 12.42 | 14.91 | 12.22 | 14.52 | 14.52 | 21.00% | 3,411,912 |
| Oct 7, 2025 | 12.76 | 13.00 | 10.65 | 12.00 | 12.00 | -2.60% | 3,428,172 |
| Oct 6, 2025 | 10.35 | 14.64 | 10.34 | 12.32 | 12.32 | 19.96% | 6,865,443 |
| Oct 3, 2025 | 8.88 | 10.30 | 8.82 | 10.27 | 10.27 | -0.10% | 4,300,269 |
| Oct 2, 2025 | 10.30 | 10.35 | 10.25 | 10.28 | 10.28 | -0.68% | 2,029,444 |
| Oct 1, 2025 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | -0.10% | 2,250,967 |
| Sep 30, 2025 | 10.40 | 10.40 | 10.35 | 10.36 | 10.36 | -0.19% | 3,301,157 |
| Sep 29, 2025 | 10.47 | 10.52 | 10.38 | 10.38 | 10.38 | -0.38% | 2,738,489 |
| Sep 26, 2025 | 10.64 | 10.66 | 10.35 | 10.42 | 10.42 | -1.51% | 2,349,613 |
| Sep 25, 2025 | 10.65 | 10.69 | 10.47 | 10.58 | 10.58 | -2.31% | 3,944,147 |
| Sep 24, 2025 | 10.75 | 11.15 | 10.55 | 10.83 | 10.83 | 0.84% | 3,995,563 |
| Sep 23, 2025 | 10.82 | 10.86 | 10.53 | 10.74 | 10.74 | 1.23% | 3,885,104 |
| Sep 22, 2025 | 10.67 | 10.69 | 10.50 | 10.61 | 10.61 | 0.28% | 2,368,024 |
| Sep 19, 2025 | 10.33 | 10.62 | 10.32 | 10.58 | 10.58 | 2.42% | 4,489,157 |
| Sep 18, 2025 | 10.37 | 10.37 | 10.33 | 10.33 | 10.33 | -0.29% | 1,444,281 |
| Sep 17, 2025 | 10.36 | 10.39 | 10.35 | 10.36 | 10.36 | -0.19% | 618,780 |
| Sep 16, 2025 | 10.40 | 10.42 | 10.37 | 10.38 | 10.38 | -0.29% | 1,339,745 |
| Sep 15, 2025 | 10.44 | 10.45 | 10.36 | 10.41 | 10.41 | 0.29% | 945,439 |
| Sep 12, 2025 | 10.38 | 10.41 | 10.35 | 10.38 | 10.38 | -0.10% | 370,437 |
| Sep 11, 2025 | 10.37 | 10.40 | 10.35 | 10.39 | 10.39 | 0.29% | 364,761 |
| Sep 10, 2025 | 10.40 | 10.43 | 10.35 | 10.36 | 10.36 | - | 721,775 |
| Sep 9, 2025 | 10.37 | 10.40 | 10.36 | 10.36 | 10.36 | -0.10% | 527,511 |
| Sep 8, 2025 | 10.40 | 10.40 | 10.35 | 10.37 | 10.37 | 0.19% | 744,144 |
| Sep 5, 2025 | 10.39 | 10.41 | 10.35 | 10.35 | 10.35 | -0.10% | 375,688 |
| Sep 4, 2025 | 10.39 | 10.39 | 10.36 | 10.36 | 10.36 | -0.10% | 131,925 |
| Sep 3, 2025 | 10.37 | 10.40 | 10.36 | 10.37 | 10.37 | 0.10% | 243,233 |
| Sep 2, 2025 | 10.35 | 10.38 | 10.35 | 10.36 | 10.36 | -0.10% | 423,106 |
| Aug 29, 2025 | 10.38 | 10.40 | 10.36 | 10.37 | 10.37 | 0.10% | 164,834 |
| Aug 28, 2025 | 10.36 | 10.40 | 10.36 | 10.36 | 10.36 | -0.19% | 103,670 |
| Aug 27, 2025 | 10.37 | 10.39 | 10.37 | 10.38 | 10.38 | - | 177,685 |
| Aug 26, 2025 | 10.40 | 10.40 | 10.35 | 10.38 | 10.38 | 0.10% | 235,820 |
| Aug 25, 2025 | 10.41 | 10.42 | 10.37 | 10.37 | 10.37 | -0.19% | 261,585 |
| Aug 22, 2025 | 10.37 | 10.43 | 10.37 | 10.39 | 10.39 | 0.19% | 298,239 |
| Aug 21, 2025 | 10.38 | 10.39 | 10.36 | 10.37 | 10.37 | - | 259,757 |
| Aug 20, 2025 | 10.36 | 10.42 | 10.33 | 10.37 | 10.37 | -0.38% | 866,239 |
| Aug 19, 2025 | 10.47 | 10.48 | 10.38 | 10.41 | 10.41 | -0.38% | 227,621 |
| Aug 18, 2025 | 10.40 | 10.46 | 10.37 | 10.45 | 10.45 | 0.48% | 161,145 |
| Aug 15, 2025 | 10.44 | 10.44 | 10.39 | 10.40 | 10.40 | - | 249,874 |
| Aug 14, 2025 | 10.37 | 10.44 | 10.37 | 10.40 | 10.40 | 0.10% | 156,647 |
| Aug 13, 2025 | 10.55 | 10.55 | 10.37 | 10.39 | 10.39 | -1.14% | 477,474 |
| Aug 12, 2025 | 10.45 | 10.63 | 10.34 | 10.51 | 10.51 | 1.64% | 1,605,238 |
| Aug 11, 2025 | 10.30 | 10.38 | 10.30 | 10.34 | 10.34 | - | 816,911 |
| Aug 8, 2025 | 10.40 | 10.43 | 10.30 | 10.34 | 10.34 | -0.77% | 2,101,369 |
| Aug 7, 2025 | 10.44 | 10.44 | 10.39 | 10.42 | 10.42 | - | 411,364 |
| Aug 6, 2025 | 10.45 | 10.46 | 10.38 | 10.42 | 10.42 | -0.10% | 741,950 |
| Aug 5, 2025 | 10.40 | 10.59 | 10.40 | 10.43 | 10.43 | 0.19% | 442,769 |
| Aug 4, 2025 | 10.42 | 10.47 | 10.40 | 10.41 | 10.41 | - | 604,488 |
| Aug 1, 2025 | 10.41 | 10.46 | 10.35 | 10.41 | 10.41 | -0.38% | 1,024,165 |
| Jul 31, 2025 | 10.48 | 10.54 | 10.44 | 10.45 | 10.45 | -0.38% | 415,670 |
| Jul 30, 2025 | 10.50 | 10.61 | 10.46 | 10.49 | 10.49 | -0.10% | 329,518 |
| Jul 29, 2025 | 10.71 | 10.81 | 10.43 | 10.50 | 10.50 | -2.42% | 1,225,832 |
| Jul 28, 2025 | 11.00 | 11.07 | 10.72 | 10.76 | 10.76 | -2.45% | 1,046,254 |
| Jul 25, 2025 | 10.99 | 11.13 | 10.83 | 11.03 | 11.03 | -0.09% | 1,524,163 |
| Jul 24, 2025 | 10.82 | 11.24 | 10.79 | 11.04 | 11.04 | 2.03% | 2,725,023 |
| Jul 23, 2025 | 10.80 | 10.88 | 10.79 | 10.82 | 10.82 | -0.28% | 505,491 |
| Jul 22, 2025 | 10.84 | 10.87 | 10.80 | 10.85 | 10.85 | -0.28% | 419,062 |
| Jul 21, 2025 | 11.05 | 11.09 | 10.84 | 10.88 | 10.88 | -2.07% | 984,020 |
| Jul 18, 2025 | 11.06 | 11.21 | 10.91 | 11.11 | 11.11 | -0.45% | 742,560 |
| Jul 17, 2025 | 11.04 | 11.24 | 10.94 | 11.16 | 11.16 | 1.00% | 978,634 |
| Jul 16, 2025 | 10.96 | 11.05 | 10.78 | 11.05 | 11.05 | 1.01% | 1,250,391 |
| Jul 15, 2025 | 11.05 | 11.06 | 10.90 | 10.94 | 10.94 | - | 547,660 |
| Jul 14, 2025 | 10.90 | 10.96 | 10.75 | 10.94 | 10.94 | 0.83% | 791,847 |
| Jul 11, 2025 | 10.84 | 10.88 | 10.80 | 10.85 | 10.85 | 0.09% | 263,293 |
| Jul 10, 2025 | 10.92 | 10.95 | 10.80 | 10.84 | 10.84 | -1.09% | 445,361 |
| Jul 9, 2025 | 10.98 | 11.00 | 10.91 | 10.96 | 10.96 | 0.55% | 758,793 |
| Jul 8, 2025 | 10.87 | 10.94 | 10.84 | 10.90 | 10.90 | -0.09% | 519,923 |
| Jul 7, 2025 | 10.84 | 11.00 | 10.81 | 10.91 | 10.91 | 1.02% | 893,875 |
| Jul 3, 2025 | 10.80 | 10.85 | 10.77 | 10.80 | 10.80 | 0.28% | 305,527 |
| Jul 2, 2025 | 10.84 | 10.87 | 10.72 | 10.77 | 10.77 | -0.28% | 502,632 |
| Jul 1, 2025 | 10.80 | 10.93 | 10.73 | 10.80 | 10.80 | 0.09% | 451,166 |
| Jun 30, 2025 | 10.90 | 11.01 | 10.77 | 10.79 | 10.79 | -0.46% | 1,252,145 |
| Jun 27, 2025 | 10.97 | 11.05 | 10.80 | 10.84 | 10.84 | -0.09% | 698,234 |
| Jun 26, 2025 | 10.80 | 11.00 | 10.80 | 10.85 | 10.85 | 1.40% | 1,286,577 |
| Jun 25, 2025 | 11.41 | 11.44 | 10.63 | 10.70 | 10.70 | -5.23% | 2,681,319 |
| Jun 24, 2025 | 11.22 | 11.41 | 11.17 | 11.29 | 11.29 | 1.26% | 1,417,189 |
| Jun 23, 2025 | 11.30 | 11.49 | 11.08 | 11.15 | 11.15 | 0.18% | 1,965,140 |
| Jun 20, 2025 | 10.95 | 11.20 | 10.90 | 11.13 | 11.13 | 2.20% | 1,355,953 |
| Jun 18, 2025 | 10.98 | 11.01 | 10.86 | 10.89 | 10.89 | -0.91% | 599,626 |
| Jun 17, 2025 | 10.98 | 11.04 | 10.85 | 10.99 | 10.99 | 0.09% | 737,492 |
| Jun 16, 2025 | 10.92 | 11.19 | 10.81 | 10.98 | 10.98 | 1.76% | 1,585,056 |
| Jun 13, 2025 | 10.89 | 11.01 | 10.74 | 10.79 | 10.79 | -1.46% | 1,064,469 |
| Jun 12, 2025 | 11.14 | 11.30 | 10.94 | 10.95 | 10.95 | -0.36% | 2,231,413 |
| Jun 11, 2025 | 10.59 | 11.18 | 10.58 | 10.99 | 10.99 | 3.58% | 5,049,251 |
| Jun 10, 2025 | 10.60 | 10.64 | 10.55 | 10.61 | 10.61 | -0.09% | 1,411,057 |
| Jun 9, 2025 | 10.63 | 10.64 | 10.59 | 10.62 | 10.62 | 0.66% | 944,527 |
| Jun 6, 2025 | 10.60 | 10.69 | 10.48 | 10.55 | 10.55 | - | 699,955 |
| Jun 5, 2025 | 10.61 | 10.61 | 10.46 | 10.55 | 10.55 | -0.28% | 569,452 |
| Jun 4, 2025 | 10.69 | 10.75 | 10.57 | 10.58 | 10.58 | -0.75% | 274,943 |
| Jun 3, 2025 | 10.70 | 10.99 | 10.65 | 10.66 | 10.66 | 1.04% | 1,703,426 |
| Jun 2, 2025 | 10.65 | 10.67 | 10.52 | 10.55 | 10.55 | -0.66% | 673,433 |
| May 30, 2025 | 10.62 | 10.64 | 10.47 | 10.62 | 10.62 | 0.52% | 622,848 |
| May 29, 2025 | 10.68 | 10.74 | 10.50 | 10.57 | 10.57 | -0.80% | 575,226 |
| May 28, 2025 | 10.50 | 10.66 | 10.44 | 10.65 | 10.65 | 1.53% | 875,913 |
| May 27, 2025 | 10.73 | 10.73 | 10.43 | 10.49 | 10.49 | -1.04% | 950,847 |
| May 23, 2025 | 10.45 | 11.17 | 10.35 | 10.60 | 10.60 | 2.91% | 5,728,509 |
| May 22, 2025 | 10.36 | 10.36 | 10.28 | 10.30 | 10.30 | -0.24% | 81,525 |
| May 21, 2025 | 10.29 | 10.33 | 10.28 | 10.33 | 10.33 | 0.15% | 1,149,777 |
| May 20, 2025 | 10.39 | 10.39 | 10.30 | 10.31 | 10.31 | -0.39% | 174,584 |
| May 19, 2025 | 10.35 | 10.37 | 10.34 | 10.35 | 10.35 | - | 107,459 |