GSR IV Acquisition Corp. GSRFR
1.25 USD -0.07 (-5.30%)
Regular-session close
1.70 +0.45 +36.00%
After hours · Nov 13, 4:00 PM ET
1.25 Day range 1.25
1.25 52-week range 2.88
- YTD
- -47.48%
- 1 year
- -43.69%
GSRFR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | -0.07 | -5.30% | 100 |
| Nov 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | -0.08 | -5.71% | 600 |
| Nov 6, 2026 | 1.29 | 1.40 | 1.29 | 1.40 | 0.00 | 0.00% | 300 |
| Nov 5, 2026 | 1.54 | 1.54 | 1.30 | 1.40 | -0.15 | -9.68% | 7,000 |
| Nov 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 0.00 | 0.00% | 1,000 |
| Oct 29, 2026 | 1.49 | 1.55 | 1.40 | 1.55 | -0.10 | -6.06% | 8,800 |
| Oct 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 1.31 | 1.68 | 1.31 | 1.65 | +0.30 | +22.22% | 8,100 |
| Oct 23, 2026 | 1.39 | 1.45 | 1.25 | 1.35 | 0.00 | 0.00% | 800 |
| Oct 22, 2026 | 1.58 | 1.60 | 1.35 | 1.35 | +0.10 | +8.00% | 1,000 |
| Oct 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 1.41 | 1.41 | 1.25 | 1.25 | -0.25 | -16.67% | 2,600 |
| Oct 14, 2026 | 1.67 | 1.84 | 1.50 | 1.50 | -0.17 | -10.18% | 25,300 |
| Oct 13, 2026 | 1.76 | 1.76 | 1.67 | 1.67 | -0.08 | -4.57% | 1,700 |
| Oct 12, 2026 | 1.94 | 1.94 | 1.75 | 1.75 | 0.00 | 0.00% | 2,400 |
| Oct 9, 2026 | 1.90 | 1.99 | 1.75 | 1.75 | -0.08 | -4.37% | 10,000 |
| Oct 8, 2026 | 2.05 | 2.22 | 1.83 | 1.83 | -0.43 | -19.03% | 15,700 |
| Oct 7, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 2.10 | 2.26 | 2.10 | 2.26 | +0.34 | +17.71% | 10,300 |
| Sep 30, 2026 | 1.90 | 2.05 | 1.84 | 1.92 | -0.23 | -10.70% | 3,800 |
| Sep 29, 2026 | 2.00 | 2.32 | 1.93 | 2.15 | -0.05 | -2.27% | 17,400 |
| Sep 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | +0.10 | +4.76% | 200 |
| Sep 22, 2026 | 2.19 | 2.19 | 2.10 | 2.10 | -0.05 | -2.33% | 300 |
| Sep 21, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | +0.25 | +13.16% | 200 |
| Sep 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 0.00 | 0.00% | 400 |
| Sep 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 1.82 | 2.15 | 1.82 | 1.90 | +0.16 | +9.20% | 3,000 |
| Sep 8, 2026 | 1.30 | 1.75 | 1.30 | 1.74 | +0.29 | +20.00% | 11,600 |
| Sep 4, 2026 | 1.43 | 1.45 | 1.39 | 1.45 | -0.05 | -3.33% | 700 |
| Sep 3, 2026 | 1.23 | 1.56 | 1.23 | 1.50 | 0.00 | 0.00% | 300 |
| Sep 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | -0.19 | -11.24% | 400 |
| Aug 31, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 1.20 | 1.69 | 1.20 | 1.69 | -0.06 | -3.43% | 500 |
| Aug 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | +0.05 | +2.94% | 800 |
| Aug 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | -0.16 | -8.60% | 300 |
| Aug 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the GSRFR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.