NASDAQ : GSRV
GSR V Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 9.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 303.30M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GSR V Acquisition Corp. (GSRV) closed at 9.93 USD on 2026-10-22. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.915 | 9.93 | 9.915 | 9.93 | 350,132 | +0.00% |
| 2026-10-20 | 9.91 | 9.93 | 9.91 | 9.93 | 247 | +0.00% |
| 2026-10-19 | 9.91 | 9.93 | 9.91 | 9.93 | 288 | +0.00% |
| 2026-10-16 | 9.94 | 9.94 | 9.93 | 9.93 | 7,934 | -0.10% |
| 2026-10-15 | 9.97 | 9.97 | 9.94 | 9.94 | 12,724 | -0.10% |
| 2026-10-09 | 9.96 | 9.96 | 9.95 | 9.95 | 18,260 | -0.10% |
| 2026-10-08 | 9.94 | 9.96 | 9.94 | 9.96 | 157,801 | +0.30% |
| 2026-10-06 | 9.89 | 9.93 | 9.89 | 9.93 | 93,641 | +0.40% |
| 2026-10-05 | 9.89 | 9.89 | 9.889 | 9.89 | 8,930 | +0.00% |
| 2026-10-02 | 9.88 | 9.89 | 9.88 | 9.89 | 88,577 | +0.05% |
| 2026-09-29 | 9.885 | 9.885 | 9.885 | 9.885 | 174 | -0.05% |
| 2026-09-25 | 9.885 | 9.89 | 9.885 | 9.89 | 589 | +0.10% |
| 2026-09-24 | 9.88 | 9.885 | 9.88 | 9.88 | 19,742 | +0.00% |
| 2026-09-23 | 9.895 | 9.895 | 9.88 | 9.88 | 15,023 | -0.10% |
| 2026-09-22 | 9.895 | 9.895 | 9.89 | 9.89 | 1,175 | -0.05% |
| 2026-09-21 | 9.89 | 9.895 | 9.885 | 9.895 | 32,236 | +0.05% |
| 2026-09-18 | 9.89 | 9.89 | 9.89 | 9.89 | 177 | +0.00% |
| 2026-09-17 | 9.89 | 9.895 | 9.89 | 9.89 | 407,209 | -0.10% |
| 2026-09-16 | 9.9 | 9.9 | 9.9 | 9.9 | 241 | +0.00% |
| 2026-09-15 | 9.9 | 9.905 | 9.9 | 9.9 | 78,586 | +0.00% |
| 2026-09-14 | 9.895 | 9.91 | 9.895 | 9.9 | 110,293 | +0.00% |
| 2026-09-10 | 9.89 | 9.9 | 9.89 | 9.9 | 27,132 | +0.10% |
| 2026-09-09 | 9.89 | 9.89 | 9.89 | 9.89 | 107 | +0.00% |
| 2026-09-08 | 9.89 | 9.89 | 9.89 | 9.89 | 233 | -0.10% |
| 2026-09-04 | 9.9 | 9.9 | 9.9 | 9.9 | 2,694 | +0.10% |
| 2026-09-03 | 9.89 | 9.905 | 9.89 | 9.89 | 201,040 | +0.00% |
| 2026-09-02 | 9.89 | 9.9 | 9.89 | 9.89 | 576,516 | +0.00% |
| 2026-09-01 | 9.885 | 9.89 | 9.88 | 9.89 | 1,005 | +0.00% |
| 2026-08-31 | 9.89 | 9.895 | 9.88 | 9.89 | 767,563 | -0.10% |
| 2026-08-27 | 9.89 | 9.9 | 9.885 | 9.9 | 276,785 | +0.10% |
| 2026-08-26 | 9.89 | 9.89 | 9.89 | 9.89 | 60,866 | +0.20% |
| 2026-08-25 | 9.88 | 9.88 | 9.87 | 9.87 | 112,652 | -0.05% |
| 2026-08-19 | 9.87 | 9.875 | 9.865 | 9.875 | 3,695 | +0.05% |
| 2026-08-18 | 9.87 | 9.88 | 9.87 | 9.87 | 118,453 | +0.00% |
| 2026-08-17 | 9.87 | 9.87 | 9.87 | 9.87 | 9,647 | +0.00% |
| 2026-08-14 | 9.87 | 9.87 | 9.87 | 9.87 | 23,604 | +0.10% |
| 2026-08-13 | 9.865 | 9.871 | 9.86 | 9.86 | 82,177 | -0.05% |
| 2026-08-12 | 9.865 | 9.865 | 9.865 | 9.865 | 183 | +0.05% |
| 2026-08-11 | 9.86 | 9.86 | 9.855 | 9.86 | 22,788 | +0.00% |
| 2026-08-10 | 9.86 | 9.86 | 9.86 | 9.86 | 49,180 | +0.20% |
| 2026-08-07 | 9.84 | 9.84 | 9.84 | 9.84 | 19,065 | -0.10% |
| 2026-08-06 | 9.85 | 9.85 | 9.85 | 9.85 | 10,232 | +0.00% |
| 2026-08-03 | 9.85 | 9.85 | 9.85 | 9.85 | 15,139 | +0.00% |
| 2026-07-31 | 9.85 | 9.85 | 9.85 | 9.85 | 79,880 | +0.05% |
| 2026-07-29 | 9.845 | 9.85 | 9.84 | 9.845 | 114,868 | -0.05% |
| 2026-07-27 | 9.845 | 9.85 | 9.845 | 9.85 | 10,006 | +0.00% |
| 2026-07-23 | 9.845 | 9.85 | 9.845 | 9.85 | 1,552 | +0.10% |
| 2026-07-22 | 9.845 | 9.845 | 9.84 | 9.84 | 1,127,896 | +0.00% |
| 2026-07-21 | 9.85 | 9.85 | 9.84 | 9.84 | 305,670 | +0.00% |
| 2026-07-20 | 9.85 | 9.85 | 9.84 | 9.84 | 6,023 | +0.00% |
| 2026-07-17 | 9.84 | 9.84 | 9.84 | 9.84 | 248 | +0.00% |
| 2026-07-16 | 9.86 | 9.86 | 9.84 | 9.84 | 263,006 | -0.05% |
| 2026-07-15 | 9.86 | 9.86 | 9.845 | 9.845 | 254,423 | -0.05% |
| 2026-07-14 | 9.86 | 9.86 | 9.85 | 9.85 | 35,115 | -0.10% |
| 2026-07-13 | 9.86 | 9.86 | 9.86 | 9.86 | 152,928 | +0.10% |
| 2026-07-10 | 9.85 | 9.85 | 9.85 | 9.85 | 1,006 | -0.10% |
| 2026-07-09 | 9.85 | 9.86 | 9.85 | 9.86 | 725 | +0.10% |
| 2026-07-08 | 9.89 | 9.89 | 9.84 | 9.85 | 304,851 | -0.20% |
| 2026-07-07 | 9.89 | 9.89 | 9.87 | 9.87 | 121,833 | +0.00% |
| 2026-07-06 | 9.85 | 9.87 | 9.85 | 9.87 | 7,579 | -0.40% |