GSR V Acquisition Corp. GSRV
9.92 USD 0.00 (+0.00%)
Regular-session close
9.92 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
9.93 Day range 9.93
9.84 52-week range 9.96
- YTD
- +0.10%
- 1 year
- +0.10%
GSRV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 0.00 | 0.00% | 150,000 |
| Nov 10, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | +0.01 | +0.10% | 4,700 |
| Nov 5, 2026 | 9.93 | 9.93 | 9.91 | 9.92 | -0.01 | -0.10% | 175,900 |
| Nov 4, 2026 | 9.93 | 9.95 | 9.93 | 9.93 | -0.03 | -0.30% | 54,200 |
| Nov 3, 2026 | 9.92 | 9.96 | 9.92 | 9.96 | +0.03 | +0.30% | 25,100 |
| Nov 2, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | 0.00 | 0.00% | 350,100 |
| Oct 21, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 9.91 | 9.93 | 9.91 | 9.93 | 0.00 | 0.00% | 200 |
| Oct 19, 2026 | 9.91 | 9.93 | 9.91 | 9.93 | 0.00 | 0.00% | 300 |
| Oct 16, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | -0.01 | -0.10% | 7,900 |
| Oct 15, 2026 | 9.97 | 9.97 | 9.94 | 9.94 | -0.01 | -0.10% | 12,700 |
| Oct 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | -0.01 | -0.10% | 18,300 |
| Oct 8, 2026 | 9.94 | 9.96 | 9.94 | 9.96 | +0.03 | +0.30% | 157,800 |
| Oct 7, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 9.89 | 9.93 | 9.89 | 9.93 | +0.04 | +0.40% | 93,600 |
| Oct 5, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 0.00 | 0.00% | 8,900 |
| Oct 2, 2026 | 9.88 | 9.89 | 9.88 | 9.89 | 0.00 | 0.00% | 88,600 |
| Oct 1, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 0.00 | 0.00% | 200 |
| Sep 28, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | +0.01 | +0.10% | 600 |
| Sep 24, 2026 | 9.88 | 9.89 | 9.88 | 9.88 | 0.00 | 0.00% | 19,700 |
| Sep 23, 2026 | 9.90 | 9.90 | 9.88 | 9.88 | -0.01 | -0.10% | 15,000 |
| Sep 22, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | -0.01 | -0.10% | 1,200 |
| Sep 21, 2026 | 9.89 | 9.90 | 9.89 | 9.90 | +0.01 | +0.10% | 32,200 |
| Sep 18, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 0.00 | 0.00% | 200 |
| Sep 17, 2026 | 9.89 | 9.90 | 9.89 | 9.89 | -0.01 | -0.10% | 407,200 |
| Sep 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 200 |
| Sep 15, 2026 | 9.90 | 9.91 | 9.90 | 9.90 | 0.00 | 0.00% | 78,600 |
| Sep 14, 2026 | 9.90 | 9.91 | 9.90 | 9.90 | 0.00 | 0.00% | 110,300 |
| Sep 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 9.89 | 9.90 | 9.89 | 9.90 | +0.01 | +0.10% | 27,100 |
| Sep 9, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 0.00 | 0.00% | 100 |
| Sep 8, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | -0.01 | -0.10% | 200 |
| Sep 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | +0.01 | +0.10% | 2,700 |
| Sep 3, 2026 | 9.89 | 9.91 | 9.89 | 9.89 | 0.00 | 0.00% | 201,000 |
| Sep 2, 2026 | 9.89 | 9.90 | 9.89 | 9.89 | 0.00 | 0.00% | 576,500 |
| Sep 1, 2026 | 9.89 | 9.89 | 9.88 | 9.89 | 0.00 | 0.00% | 1,000 |
| Aug 31, 2026 | 9.89 | 9.90 | 9.88 | 9.89 | -0.01 | -0.10% | 767,600 |
| Aug 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 9.89 | 9.90 | 9.89 | 9.90 | +0.01 | +0.10% | 276,800 |
| Aug 26, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | +0.02 | +0.20% | 60,900 |
| Aug 25, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | -0.01 | -0.10% | 112,700 |
| Aug 24, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 9.87 | 9.88 | 9.87 | 9.88 | +0.01 | +0.10% | 3,700 |
| Aug 18, 2026 | 9.87 | 9.88 | 9.87 | 9.87 | 0.00 | 0.00% | 118,500 |
| Aug 17, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 0.00 | 0.00% | 9,600 |
| Aug 14, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | +0.01 | +0.10% | 23,600 |
65 days, newest first. Daily bars as drawn on the GSRV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.