GSR V Acquisition Corp. (GSRV)
NASDAQ: GSRV · Real-Time Price · USD
9.91
-0.02 (-0.20%)
Nov 5, 2026, 4:00 PM EST - Market closed
GSR V Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | -0.20% | 175,861 |
| Nov 4, 2026 | 9.93 | 9.95 | 9.93 | 9.93 | 9.93 | -0.30% | 54,212 |
| Nov 3, 2026 | 9.92 | 9.96 | 9.92 | 9.96 | 9.96 | 0.30% | 25,116 |
| Oct 22, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | - | 350,132 |
| Oct 20, 2026 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | - | 247 |
| Oct 19, 2026 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | - | 288 |
| Oct 16, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 7,935 |
| Oct 15, 2026 | 9.97 | 9.97 | 9.94 | 9.94 | 9.94 | -0.10% | 12,724 |
| Oct 9, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.10% | 18,260 |
| Oct 8, 2026 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.30% | 157,801 |
| Oct 6, 2026 | 9.89 | 9.93 | 9.89 | 9.93 | 9.93 | 0.40% | 93,641 |
| Oct 5, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 8,930 |
| Oct 2, 2026 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 0.05% | 88,577 |
| Sep 29, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.05% | 174 |
| Sep 25, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% | 589 |
| Sep 24, 2026 | 9.88 | 9.89 | 9.88 | 9.88 | 9.88 | - | 19,742 |
| Sep 23, 2026 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | -0.10% | 15,023 |
| Sep 22, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | -0.05% | 1,175 |
| Sep 21, 2026 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 0.05% | 32,236 |
| Sep 18, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 177 |
| Sep 17, 2026 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | -0.10% | 407,209 |
| Sep 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 241 |
| Sep 15, 2026 | 9.90 | 9.91 | 9.90 | 9.90 | 9.90 | - | 78,586 |
| Sep 14, 2026 | 9.90 | 9.91 | 9.90 | 9.90 | 9.90 | - | 110,293 |
| Sep 10, 2026 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 0.10% | 27,132 |
| Sep 9, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 107 |
| Sep 8, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.10% | 233 |
| Sep 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% | 2,694 |
| Sep 3, 2026 | 9.89 | 9.91 | 9.89 | 9.89 | 9.89 | - | 201,040 |
| Sep 2, 2026 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | - | 576,516 |
| Sep 1, 2026 | 9.89 | 9.89 | 9.88 | 9.89 | 9.89 | - | 1,005 |
| Aug 31, 2026 | 9.89 | 9.90 | 9.88 | 9.89 | 9.89 | -0.10% | 767,563 |
| Aug 27, 2026 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 0.10% | 276,785 |
| Aug 26, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.20% | 60,866 |
| Aug 25, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | -0.05% | 112,652 |
| Aug 19, 2026 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 0.05% | 3,695 |
| Aug 18, 2026 | 9.87 | 9.88 | 9.87 | 9.87 | 9.87 | - | 118,453 |
| Aug 17, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 9,647 |
| Aug 14, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.10% | 23,604 |
| Aug 13, 2026 | 9.87 | 9.87 | 9.86 | 9.86 | 9.86 | -0.05% | 82,177 |
| Aug 12, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.05% | 183 |
| Aug 11, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | 22,788 |
| Aug 10, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.20% | 49,180 |
| Aug 7, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.10% | 19,065 |
| Aug 6, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 10,232 |
| Aug 3, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 15,139 |
| Jul 31, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.05% | 79,880 |
| Jul 29, 2026 | 9.85 | 9.85 | 9.84 | 9.85 | 9.85 | -0.05% | 114,868 |
| Jul 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 10,006 |
| Jul 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.10% | 1,552 |