GSR V Acquisition Corp. Class A GSRV
NASDAQ · United States · Finance
$9.89+0.01 (+0.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.89 | 0.00% | $9.89 | $9.89 | $9.89 | 0 |
| 2026-09-30 | $9.89 | 0.00% | $9.89 | $9.89 | $9.89 | 0 |
| 2026-09-29 | $9.89 | 0.00% | $9.89 | $9.89 | $9.89 | 200 |
| 2026-09-28 | $9.89 | 0.00% | $9.89 | $9.89 | $9.89 | 0 |
| 2026-09-25 | $9.89 | +0.10% | $9.89 | $9.89 | $9.89 | 600 |
| 2026-09-24 | $9.88 | 0.00% | $9.88 | $9.89 | $9.88 | 19.70K |
| 2026-09-23 | $9.88 | -0.10% | $9.90 | $9.90 | $9.88 | 15.00K |
| 2026-09-22 | $9.89 | -0.10% | $9.90 | $9.90 | $9.89 | 1.20K |
| 2026-09-21 | $9.90 | +0.10% | $9.89 | $9.90 | $9.89 | 32.20K |
| 2026-09-18 | $9.89 | 0.00% | $9.89 | $9.89 | $9.89 | 200 |
| 2026-09-17 | $9.89 | -0.10% | $9.89 | $9.90 | $9.89 | 407.20K |
| 2026-09-16 | $9.90 | 0.00% | $9.90 | $9.90 | $9.90 | 200 |
| 2026-09-15 | $9.90 | 0.00% | $9.90 | $9.91 | $9.90 | 78.60K |
| 2026-09-14 | $9.90 | 0.00% | $9.90 | $9.91 | $9.90 | 110.30K |
| 2026-09-11 | $9.90 | 0.00% | $9.90 | $9.90 | $9.90 | 0 |
| 2026-09-10 | $9.90 | +0.10% | $9.89 | $9.90 | $9.89 | 27.10K |
| 2026-09-09 | $9.89 | 0.00% | $9.89 | $9.89 | $9.89 | 100 |
| 2026-09-08 | $9.89 | -0.10% | $9.89 | $9.89 | $9.89 | 200 |
| 2026-09-04 | $9.90 | +0.10% | $9.90 | $9.90 | $9.90 | 2.70K |
| 2026-09-03 | $9.89 | 0.00% | $9.89 | $9.91 | $9.89 | 201.00K |
| 2026-09-02 | $9.89 | 0.00% | $9.89 | $9.90 | $9.89 | 576.50K |
| 2026-09-01 | $9.89 | 0.00% | $9.89 | $9.89 | $9.88 | 1.00K |
| 2026-08-31 | $9.89 | -0.10% | $9.89 | $9.90 | $9.88 | 767.60K |
| 2026-08-28 | $9.90 | 0.00% | $9.90 | $9.90 | $9.90 | 0 |
| 2026-08-27 | $9.90 | +0.10% | $9.89 | $9.90 | $9.89 | 276.80K |
| 2026-08-26 | $9.89 | +0.20% | $9.89 | $9.89 | $9.89 | 60.90K |
| 2026-08-25 | $9.87 | -0.10% | $9.88 | $9.88 | $9.87 | 112.70K |
| 2026-08-24 | $9.88 | 0.00% | $9.88 | $9.88 | $9.88 | 0 |
| 2026-08-21 | $9.88 | 0.00% | $9.88 | $9.88 | $9.88 | 0 |
| 2026-08-20 | $9.88 | 0.00% | $9.88 | $9.88 | $9.88 | 0 |
| 2026-08-19 | $9.88 | +0.10% | $9.87 | $9.88 | $9.87 | 3.70K |
| 2026-08-18 | $9.87 | 0.00% | $9.87 | $9.88 | $9.87 | 118.50K |
| 2026-08-17 | $9.87 | 0.00% | $9.87 | $9.87 | $9.87 | 9.60K |
| 2026-08-14 | $9.87 | +0.10% | $9.87 | $9.87 | $9.87 | 23.60K |
| 2026-08-13 | $9.86 | -0.10% | $9.87 | $9.87 | $9.86 | 82.20K |
| 2026-08-12 | $9.87 | +0.10% | $9.87 | $9.87 | $9.87 | 200 |
| 2026-08-11 | $9.86 | 0.00% | $9.86 | $9.86 | $9.86 | 22.80K |
| 2026-08-10 | $9.86 | +0.20% | $9.86 | $9.86 | $9.86 | 49.20K |
| 2026-08-07 | $9.84 | -0.10% | $9.84 | $9.84 | $9.84 | 19.10K |
| 2026-08-06 | $9.85 | 0.00% | $9.85 | $9.85 | $9.85 | 10.20K |
| 2026-08-05 | $9.85 | 0.00% | $9.85 | $9.85 | $9.85 | 0 |
| 2026-08-04 | $9.85 | 0.00% | $9.85 | $9.85 | $9.85 | 0 |
| 2026-08-03 | $9.85 | 0.00% | $9.85 | $9.85 | $9.85 | 15.10K |
| 2026-07-31 | $9.85 | 0.00% | $9.85 | $9.85 | $9.85 | 79.90K |
| 2026-07-30 | $9.85 | 0.00% | $9.85 | $9.85 | $9.85 | 0 |
| 2026-07-29 | $9.85 | 0.00% | $9.85 | $9.85 | $9.84 | 114.90K |
| 2026-07-28 | $9.85 | 0.00% | $9.85 | $9.85 | $9.85 | 0 |
| 2026-07-27 | $9.85 | 0.00% | $9.85 | $9.85 | $9.85 | 10.00K |
| 2026-07-24 | $9.85 | 0.00% | $9.85 | $9.85 | $9.85 | 0 |
| 2026-07-23 | $9.85 | +0.10% | $9.85 | $9.85 | $9.85 | 1.60K |
| 2026-07-22 | $9.84 | 0.00% | $9.85 | $9.85 | $9.84 | 1.13M |
| 2026-07-21 | $9.84 | 0.00% | $9.85 | $9.85 | $9.84 | 305.70K |
| 2026-07-20 | $9.84 | 0.00% | $9.85 | $9.85 | $9.84 | 6.00K |
| 2026-07-17 | $9.84 | 0.00% | $9.84 | $9.84 | $9.84 | 200 |
| 2026-07-16 | $9.84 | -0.10% | $9.86 | $9.86 | $9.84 | 263.00K |
| 2026-07-15 | $9.85 | 0.00% | $9.86 | $9.86 | $9.85 | 254.40K |
| 2026-07-14 | $9.85 | -0.10% | $9.86 | $9.86 | $9.85 | 35.10K |
| 2026-07-13 | $9.86 | +0.10% | $9.86 | $9.86 | $9.86 | 152.90K |
| 2026-07-10 | $9.85 | -0.10% | $9.85 | $9.85 | $9.85 | 1.00K |
| 2026-07-09 | $9.86 | +0.10% | $9.85 | $9.86 | $9.85 | 700 |
| 2026-07-08 | $9.85 | -0.20% | $9.89 | $9.89 | $9.84 | 304.90K |
| 2026-07-07 | $9.87 | 0.00% | $9.89 | $9.89 | $9.87 | 121.80K |
| 2026-07-06 | $9.87 | -0.40% | $9.85 | $9.87 | $9.85 | 7.60K |
| 2026-07-02 | $9.91 | — | $9.93 | $9.93 | $9.91 | 13.80K |