GSRFR
GSR IV Acquisition Corp. Rights
stockNASDAQRight
At CloseSep 30, 2026 3:54:07 PM EDT
1.92USD0.000%(0.00)10,281
GSRFR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 2.1000 | 2.2600 | 2.1000 | 2.2600 | +17.708% | 10,281 | 0.000% |
| 2026-09-30 | 1.9000 | 2.0499 | 1.8400 | 1.9200 | -10.698% | 3,764 | +17.708% |
| 2026-09-29 | 2.0000 | 2.3200 | 1.9300 | 2.1500 | -2.273% | 17,427 | +5.116% |
| 2026-09-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +4.762% | 242 | +2.727% |
| 2026-09-22 | 2.1900 | 2.1900 | 2.1000 | 2.1000 | -2.326% | 260 | +7.619% |
| 2026-09-21 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +13.158% | 215 | +5.116% |
| 2026-09-15 | 1.9800 | 1.9800 | 1.9000 | 1.9000 | 0.000% | 439 | +18.947% |
| 2026-09-09 | 1.8200 | 2.1500 | 1.8200 | 1.9000 | +9.195% | 2,984 | +18.947% |
| 2026-09-08 | 1.3000 | 1.7500 | 1.3000 | 1.7400 | +20.000% | 11,642 | +29.885% |
| 2026-09-04 | 1.4300 | 1.4500 | 1.3900 | 1.4500 | -3.333% | 667 | +55.862% |
| 2026-09-03 | 1.2301 | 1.5600 | 1.2301 | 1.5000 | 0.000% | 340 | +50.667% |
| 2026-09-01 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | -11.243% | 400 | +50.667% |
| 2026-08-19 | 1.2000 | 1.6900 | 1.2000 | 1.6900 | -3.429% | 494 | +33.728% |
| 2026-08-18 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +2.941% | 786 | +29.143% |
| 2026-08-17 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -8.602% | 298 | +32.941% |
| 2026-08-11 | 1.7800 | 1.9900 | 1.7000 | 1.8600 | -9.268% | 6,314 | +21.505% |
| 2026-07-30 | 1.7500 | 2.1500 | 1.7500 | 2.0500 | +1.990% | 8,359 | +10.244% |
| 2026-07-29 | 1.9500 | 2.0100 | 1.9500 | 2.0100 | +5.789% | 368 | +12.438% |
| 2026-07-28 | 1.8400 | 1.9500 | 1.8400 | 1.9000 | -7.767% | 985 | +18.947% |
| 2026-07-27 | 1.8300 | 2.1500 | 1.8300 | 2.0600 | -3.286% | 4,980 | +9.709% |
| 2026-07-24 | 2.0400 | 2.1800 | 1.8700 | 2.1300 | +6.500% | 4,758 | +6.103% |
| 2026-07-23 | 1.7900 | 2.0800 | 1.7900 | 2.0000 | +8.108% | 4,559 | +13.000% |
| 2026-07-22 | 2.0000 | 2.3000 | 1.8500 | 1.8500 | -2.632% | 7,625 | +22.162% |
| 2026-07-21 | 1.9900 | 2.1000 | 1.9000 | 1.9000 | -12.037% | 5,407 | +18.947% |
| 2026-07-17 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +0.465% | 319 | +4.630% |
| 2026-07-16 | 2.1700 | 2.4500 | 2.1500 | 2.1500 | -0.463% | 4,749 | +5.116% |
| 2026-07-14 | 2.3500 | 2.4500 | 2.1600 | 2.1600 | -6.087% | 2,212 | +4.630% |
| 2026-07-13 | 2.3400 | 2.3400 | 2.2000 | 2.3000 | -2.128% | 1,889 | -1.739% |
| 2026-07-10 | 2.3000 | 2.4700 | 2.3000 | 2.3500 | -2.083% | 2,981 | -3.830% |
| 2026-07-08 | 2.1000 | 2.4700 | 1.9000 | 2.4000 | +4.348% | 14,869 | -5.833% |
| 2026-07-06 | 2.3000 | 2.3000 | 2.2100 | 2.3000 | -2.128% | 910 | -1.739% |
| 2026-07-02 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 0.000% | 7,976 | -3.830% |
| 2026-07-01 | 2.2700 | 2.5200 | 2.1700 | 2.3500 | -2.490% | 25,825 | -3.830% |
| 2026-06-30 | 2.2000 | 2.5400 | 2.0200 | 2.4100 | +0.417% | 26,524 | -6.224% |
| 2026-06-29 | 2.1100 | 2.5100 | 2.1100 | 2.4000 | +3.448% | 7,697 | -5.833% |
| 2026-06-25 | 2.3400 | 2.5000 | 2.3200 | 2.3200 | -2.110% | 2,671 | -2.586% |
| 2026-06-24 | 2.3800 | 2.3800 | 2.3700 | 2.3700 | +0.851% | 844 | -4.641% |
| 2026-06-23 | 2.2600 | 2.3500 | 2.2600 | 2.3500 | -6.000% | 882 | -3.830% |
| 2026-06-17 | 2.4000 | 2.5750 | 2.4000 | 2.5000 | +6.383% | 1,241 | -9.600% |
| 2026-06-16 | 2.3000 | 2.3600 | 2.2500 | 2.3500 | -1.468% | 1,972 | -3.830% |
| 2026-06-15 | 2.3100 | 2.7000 | 2.3000 | 2.3850 | -0.625% | 4,246 | -5.241% |
| 2026-06-12 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -2.834% | 324 | -5.833% |
| 2026-06-11 | 2.3000 | 2.4700 | 2.3000 | 2.4700 | +9.292% | 976 | -8.502% |
| 2026-06-10 | 2.2800 | 2.3600 | 2.2600 | 2.2600 | -11.024% | 1,741 | 0.000% |
| 2026-06-09 | 2.2700 | 2.5400 | 2.2700 | 2.5400 | +10.917% | 2,790 | -11.024% |
| 2026-06-08 | 2.4600 | 2.6900 | 2.1200 | 2.2900 | -6.531% | 24,280 | -1.310% |
| 2026-06-05 | 2.4700 | 2.5600 | 2.2000 | 2.4500 | +2.083% | 20,746 | -7.755% |
| 2026-06-04 | 2.1800 | 2.5900 | 2.1800 | 2.4000 | +9.091% | 11,234 | -5.833% |
| 2026-06-03 | 2.3800 | 2.3800 | 2.2000 | 2.2000 | -7.563% | 510 | +2.727% |
| 2026-06-02 | 2.1300 | 2.3900 | 2.0000 | 2.3800 | -5.929% | 1,392 | -5.042% |
| 2026-06-01 | 2.4000 | 2.5300 | 2.4000 | 2.5300 | +3.265% | 305 | -10.672% |
| 2026-05-29 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +9.865% | 601 | -7.755% |
| 2026-05-28 | 2.1500 | 2.6800 | 2.0200 | 2.2300 | -1.327% | 24,154 | +1.345% |
| 2026-05-27 | 2.5300 | 2.7000 | 2.1000 | 2.2600 | +4.388% | 20,092 | 0.000% |
| 2026-05-22 | 2.0300 | 2.3800 | 2.0300 | 2.1650 | +2.850% | 1,018 | +4.388% |
| 2026-05-21 | 2.3000 | 2.5600 | 2.0000 | 2.1050 | -8.478% | 28,578 | +7.363% |
| 2026-05-20 | 2.4000 | 2.7500 | 2.1500 | 2.3000 | -6.122% | 20,987 | -1.739% |
| 2026-05-19 | 2.2800 | 2.4500 | 1.8500 | 2.4500 | +8.407% | 15,750 | -7.755% |
| 2026-05-18 | 1.9200 | 2.2600 | 1.8800 | 2.2600 | +2.732% | 3,028 | 0.000% |
| 2026-05-15 | 2.3000 | 2.3000 | 1.7600 | 2.1999 | -4.352% | 11,555 | +2.732% |
| 2026-05-14 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | -4.167% | 18,903 | -1.739% |
| 2026-04-30 | 2.4300 | 2.4300 | 2.4000 | 2.4000 | +4.348% | 900 | -5.833% |
| 2026-04-29 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | +4.545% | 22,309 | -1.739% |
| 2026-04-24 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 31,687 | +2.727% |
| 2026-04-22 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -0.452% | 37,000 | +2.727% |
| 2026-04-21 | 2.3400 | 2.3400 | 2.2000 | 2.2100 | -5.556% | 8,360 | +2.262% |
| 2026-04-17 | 2.3500 | 2.3500 | 2.3400 | 2.3400 | -4.490% | 1,599 | -3.419% |
| 2026-03-09 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +0.410% | 8,330 | -7.755% |
| 2026-03-05 | 2.4300 | 2.5600 | 2.4300 | 2.4400 | -0.813% | 3,724 | -7.377% |
| 2026-03-04 | 2.4600 | 2.5700 | 2.3450 | 2.4600 | -4.280% | 8,540 | -8.130% |
| 2026-03-02 | 2.4000 | 2.5700 | 2.3800 | 2.5700 | 0.000% | 3,582 | -12.062% |
| 2026-02-20 | 2.4400 | 2.5700 | 2.4000 | 2.5700 | +0.784% | 2,448 | -12.062% |
| 2026-02-19 | 2.5400 | 2.5800 | 2.2000 | 2.5500 | -0.391% | 3,572 | -11.373% |
| 2026-02-12 | 2.2500 | 2.5600 | 2.0500 | 2.5600 | -0.389% | 2,479 | -11.719% |
| 2026-02-04 | 2.5800 | 2.5800 | 2.5700 | 2.5700 | -0.388% | 201 | -12.062% |
| 2026-02-02 | 2.6100 | 2.7000 | 2.5000 | 2.5800 | -1.149% | 15,918 | -12.403% |
| 2026-01-30 | 2.7300 | 2.7300 | 2.5500 | 2.6100 | -4.396% | 7,632 | -13.410% |
| 2026-01-28 | 2.6500 | 2.7400 | 2.5000 | 2.7300 | -5.208% | 16,500 | -17.216% |
| 2026-01-27 | 2.6000 | 2.9500 | 2.6000 | 2.8800 | +6.667% | 19,076 | -21.528% |
| 2026-01-23 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 0.000% | 500 | -16.296% |
| 2026-01-21 | 2.7300 | 2.7300 | 2.5400 | 2.7000 | +5.882% | 3,358 | -16.296% |
| 2026-01-20 | 2.7100 | 2.7100 | 2.2600 | 2.5500 | -1.923% | 11,627 | -11.373% |
| 2026-01-16 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | 0.000% | 11,201 | -13.077% |
| 2026-01-15 | 2.5300 | 2.6500 | 2.5300 | 2.6000 | +15.556% | 10,146 | -13.077% |
| 2026-01-06 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -11.765% | 180 | +0.444% |
| 2026-01-02 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +8.511% | 12,287 | -11.373% |
| 2025-12-31 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -8.203% | 8 | -3.830% |
| 2025-12-30 | 2.2800 | 2.5600 | 2.2800 | 2.5600 | +7.563% | 8 | -11.719% |
| 2025-12-29 | 2.5100 | 2.5100 | 2.3800 | 2.3800 | -3.644% | 579 | -5.042% |
| 2025-12-26 | 2.5000 | 2.5000 | 2.3000 | 2.4700 | -3.137% | 3,523 | -8.502% |
| 2025-12-24 | 2.5200 | 2.6000 | 2.4300 | 2.5500 | +2.000% | 2,648 | -11.373% |
| 2025-12-23 | 2.3743 | 2.5000 | 2.3743 | 2.5000 | +4.167% | 227 | -9.600% |
| 2025-12-18 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -0.050% | 333 | -5.833% |
| 2025-12-15 | 2.4012 | 2.4012 | 2.4012 | 2.4012 | -1.992% | 142 | -5.880% |
| 2025-12-09 | 2.3600 | 2.4500 | 2.3600 | 2.4500 | -2.000% | 321 | -7.755% |
| 2025-12-05 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 0.000% | 1,485 | -9.600% |
| 2025-12-02 | 2.5000 | 2.5100 | 2.5000 | 2.5000 | -0.794% | 4,044 | -9.600% |
| 2025-12-01 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 0.000% | 5,819 | -10.317% |
| 2025-11-26 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 0.000% | 282 | -10.317% |
| 2025-11-25 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +0.800% | 348 | -10.317% |
| 2025-11-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 200 | -9.600% |
| 2025-11-21 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | -0.794% | 530 | -9.600% |
| 2025-11-20 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -0.198% | 1,723 | -10.317% |
| 2025-11-18 | 2.5060 | 2.5250 | 2.5005 | 2.5250 | +1.000% | 1,877 | -10.495% |
| 2025-11-17 | 2.5054 | 2.5054 | 2.5000 | 2.5000 | 0.000% | 17,112 | -9.600% |
| 2025-11-14 | 2.3900 | 2.5000 | 2.3900 | 2.5000 | +12.613% | 1,683 | -9.600% |
| 2025-11-13 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -11.200% | 100 | +1.802% |
| 2025-11-12 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 1,700 | -9.600% |
| 2025-11-11 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 1,000 | -9.600% |
| 2025-11-07 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 33,300 | -9.600% |
| 2025-11-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +1.215% | 5,400 | -9.600% |
| 2025-11-04 | 2.5100 | 2.5100 | 2.4700 | 2.4700 | -5.000% | 3,944 | -8.502% |
| 2025-11-03 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | +4.000% | 1,382 | -13.077% |
| 2025-10-31 | 2.5000 | 2.5000 | 2.4900 | 2.5000 | -1.961% | 11,700 | -9.600% |
| 2025-10-30 | 2.4300 | 2.5500 | 2.4200 | 2.5500 | +9.909% | 173,310 | -11.373% |
| 2025-10-29 | 2.3100 | 2.3201 | 2.3100 | 2.3201 | -1.691% | 1,568 | -2.590% |
| 2025-10-28 | 2.3788 | 2.3788 | 2.3600 | 2.3600 | -3.673% | 487 | -4.237% |
| 2025-10-27 | 2.4000 | 2.4500 | 2.3850 | 2.4500 | +6.522% | 16,431 | -7.755% |
| 2025-10-24 | 2.3900 | 2.3900 | 2.3000 | 2.3000 | 0.000% | 2,106 | -1.739% |
| 2025-10-23 | 2.2800 | 2.3500 | 2.2500 | 2.3000 | -4.564% | 148,185 | -1.739% |
| 2025-10-22 | 2.5000 | 2.5000 | 2.4100 | 2.4100 | -2.429% | 23,049 | -6.224% |
| 2025-10-21 | 3.9800 | 3.9800 | 2.4500 | 2.4700 | -5.000% | 53,111 | -8.502% |
| 2025-10-20 | 2.0100 | 2.7500 | 2.0100 | 2.6000 | 0.000% | 194,565 | -13.077% |