GSR IV Acquisition Corp. Units - GSRFU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	10.42	10.42	10.42	10.42	10.42	1,025
December 04, 2025	10.46	10.46	10.46	10.46	10.46	623
December 03, 2025	10.42	10.31	10.31	10.42	10.31	2,400
December 02, 2025	10.42	10.35	10.35	10.43	10.35	75,806
December 01, 2025	10.31	10.39	10.39	10.39	10.31	314
November 28, 2025	10.45	10.31	10.31	10.47	10.31	2,328
November 26, 2025	10.42	10.42	10.42	10.42	10.42	18
November 25, 2025	10.42	10.42	10.42	10.42	10.42	19
November 24, 2025	10.42	10.42	10.42	10.42	10.42	1,017
November 21, 2025	10.42	10.42	10.42	10.42	10.42	0
November 20, 2025	10.42	10.42	10.42	10.42	10.42	375
November 19, 2025	10.42	10.42	10.42	10.42	10.42	400
November 18, 2025	10.43	10.42	10.42	10.43	10.42	1,331
November 17, 2025	10.42	10.42	10.42	10.42	10.42	622
November 14, 2025	10.38	10.38	10.38	10.38	10.38	100
November 13, 2025	10.49	10.49	10.49	10.49	10.49	400
November 12, 2025	10.48	10.48	10.48	10.48	10.48	77
November 11, 2025	10.48	10.48	10.48	10.48	10.48	70
November 10, 2025	10.48	10.48	10.48	10.48	10.48	70
November 07, 2025	10.48	10.48	10.48	10.48	10.48	0
November 06, 2025	10.48	10.48	10.48	10.48	10.48	10
November 05, 2025	10.34	10.48	10.48	10.48	10.33	40,448
November 04, 2025	10.46	10.35	10.35	10.46	10.35	1,500
November 03, 2025	10.4	10.33	10.33	10.4	10.33	1,500
October 31, 2025	10.4	10.4	10.4	10.45	10.36	69,907
October 30, 2025	10.35	10.35	10.35	10.39	10.35	53,600
October 29, 2025	10.38	10.35	10.35	10.38	10.35	2,900
October 28, 2025	10.38	10.35	10.35	10.38	10.35	2,600
October 27, 2025	10.38	10.36	10.36	10.39	10.35	14,120
October 24, 2025	10.35	10.37	10.37	10.37	10.35	416
October 23, 2025	10.4	10.37	10.37	10.4	10.35	7,331
October 22, 2025	10.45	10.37	10.37	10.45	10.36	17,500
October 21, 2025	10.37	10.4	10.4	10.41	10.37	259,129
October 20, 2025	10.3	10.45	10.45	10.45	10.3	195,900
October 17, 2025	10.28	10.28	10.28	10.28	10.26	19,400
October 16, 2025	10.29	10.26	10.26	10.29	10.26	512,610
October 15, 2025	10.28	10.29	10.29	10.29	10.28	13,639
October 14, 2025	10.25	10.26	10.26	10.28	10.25	14,123
October 13, 2025	10.26	10.25	10.25	10.26	10.24	119,922
October 10, 2025	10.25	10.26	10.26	10.29	10.25	8,072
October 09, 2025	10.2	10.27	10.27	10.3	10.2	500,937
October 08, 2025	10.23	10.23	10.23	10.23	10.23	4,131
October 07, 2025	10.16	10.21	10.21	10.21	10.16	43,678
October 06, 2025	10.14	10.16	10.16	10.16	10.14	1,400
October 03, 2025	10.13	10.14	10.14	10.19	10.13	158,800
October 02, 2025	10.13	10.14	10.14	10.14	10.13	700
October 01, 2025	10.14	10.12	10.12	10.14	10.12	58,200
September 30, 2025	10.18	10.14	10.14	10.18	10.13	86,100
September 29, 2025	10.13	10.13	10.13	10.13	10.12	30,400
September 26, 2025	10.15	10.14	10.14	10.15	10.14	159,200
September 25, 2025	10.15	10.15	10.15	10.16	10.15	133,200
September 24, 2025	10.16	10.15	10.15	10.18	10.14	42,800
September 23, 2025	10.14	10.18	10.18	10.18	10.14	11,900
September 22, 2025	10.16	10.16	10.16	10.16	10.15	700
September 19, 2025	10.14	10.16	10.16	10.17	10.14	173,564
September 18, 2025	10.1	10.14	10.14	10.14	10.1	204,911
September 17, 2025	10.08	10.1	10.1	10.11	10.08	219,430
September 16, 2025	10.07	10.1	10.1	10.1	10.07	195,814
September 15, 2025	10.08	10.07	10.07	10.08	10.07	28,485
September 12, 2025	10.08	10.07	10.07	10.08	10.07	32,800

GSR IV Acquisition Corp. Units (GSRFU) NASDAQ