MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GSRF — GSR IV Acquisition Corp. Class A ordinary share
NasdaqGSR IV Acquisition Corp. Class A ordinary share
$10.26
+0.01(+0.10%)
- O
- 10.25
- H
- 10.27
- L
- 10.25
- V
- 102.66K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.26
Period Return+1.68%
Period High$10.27
Period Low$9.96
Avg Daily Volume59.1K
Total Trading Days210
GSRF — Historical OHLCV Price & Volume Table
Oct 20, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.25 | $10.27 | $10.25 | $10.26 | +$0.01 | +0.10% | 102,660 | $10.26 | $10.25 $10.27 |
| Sep 30, 2026 | $10.24 | $10.25 | $10.24 | $10.25 | +$0.02 | +0.20% | 7,710 | $10.25 | $10.24 $10.25 |
| Sep 24, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | +$0.00 | +0.00% | 6,719 | $10.23 | $10.23 $10.23 |
| Sep 22, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | $-0.01 | -0.10% | 209 | $10.23 | $10.23 $10.23 |
| Sep 17, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | +$0.01 | +0.10% | 26,028 | $10.24 | $10.24 $10.24 |
| Sep 10, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | +$0.00 | +0.00% | 947 | $10.23 | $10.23 $10.23 |
| Sep 9, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | +$0.00 | +0.00% | 27,450 | $10.23 | $10.23 $10.23 |
| Sep 4, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | +$0.00 | +0.00% | 24,115 | $10.23 | $10.23 $10.23 |
| Sep 3, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | +$0.01 | +0.10% | 608 | $10.23 | $10.23 $10.23 |
| Aug 25, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | +$0.01 | +0.10% | 327 | $10.22 | $10.22 $10.22 |
| Aug 24, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | +$0.00 | +0.00% | 50,054 | $10.21 | $10.21 $10.21 |
| Aug 18, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | +$0.01 | +0.10% | 75,052 | $10.21 | $10.21 $10.21 |
| Aug 17, 2026 | $10.19 | $10.20 | $10.19 | $10.20 | +$0.01 | +0.09% | 7,000 | $10.20 | $10.19 $10.20 |
| Aug 14, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | +$0.01 | +0.11% | 18,734 | $10.19 | $10.19 $10.19 |
| Aug 10, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | +$0.02 | +0.20% | 14,601 | $10.18 | $10.18 $10.18 |
| Aug 7, 2026 | $10.16 | $10.16 | $10.16 | $10.16 | $-0.01 | -0.10% | 221 | $10.16 | $10.16 $10.16 |
| Aug 6, 2026 | $10.17 | $10.17 | $10.15 | $10.17 | +$0.00 | +0.00% | 21,195 | $10.16 | $10.15 $10.17 |
| Aug 5, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | +$0.00 | +0.00% | 130 | $10.17 | $10.17 $10.17 |
| Jul 31, 2026 | $10.17 | $10.18 | $10.17 | $10.17 | +$0.01 | +0.10% | 262,231 | $10.18 | $10.17 $10.18 |
| Jul 29, 2026 | $10.17 | $10.17 | $10.16 | $10.16 | $-0.01 | -0.10% | 11,952 | $10.16 | $10.16 $10.17 |
| Jul 27, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | +$0.01 | +0.10% | 4,798 | $10.17 | $10.17 $10.17 |
| Jul 23, 2026 | $10.16 | $10.16 | $10.16 | $10.16 | +$0.01 | +0.10% | 127 | $10.16 | $10.16 $10.16 |
| Jul 22, 2026 | $10.16 | $10.17 | $10.15 | $10.15 | +$0.00 | +0.00% | 9,678 | $10.16 | $10.15 $10.17 |
| Jul 21, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | $-0.02 | -0.20% | 397 | $10.15 | $10.15 $10.15 |
| Jul 17, 2026 | $10.15 | $10.17 | $10.15 | $10.17 | +$0.00 | +0.00% | 25,200 | $10.17 | $10.15 $10.17 |
| Jul 16, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | $-0.01 | -0.10% | 19,600 | $10.17 | $10.17 $10.17 |
| Jul 15, 2026 | $10.17 | $10.18 | $10.17 | $10.18 | +$0.01 | +0.05% | 26,000 | $10.18 | $10.17 $10.18 |
| Jul 14, 2026 | $10.17 | $10.18 | $10.17 | $10.18 | +$0.01 | +0.05% | 156,700 | $10.18 | $10.17 $10.18 |
| Jul 13, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | +$0.00 | +0.00% | 0 | $10.17 | $10.17 $10.17 |
| Jul 10, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | +$0.00 | +0.00% | 0 | $10.17 | $10.17 $10.17 |