Nasdaq · GSRFU · stock
GSR IV Acquisition Corp. (GSRFU) stock price history
Every Nasdaq trading session of GSR IV Acquisition Corp. from Sep 4, 2025 to Sep 25, 2026: 267 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GSRFU adjusted close, 2025 to 2026
- $10.61
- All time high, 2026
- $11.55
- 52 week high, $10.12 low
- 267
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
GSRFU key facts
- GSR IV Acquisition Corp. (GSRFU) closed at $10.58 on Sep 25, 2026 on Nasdaq.
- GSRFU's all time high close is $10.61, set on Jul 13, 2026; its all time low close is $10.01 on Sep 4, 2025.
- GSRFU's 52 week range is $10.12 to $11.55.
- GSRFU returned +4.3% over the year to Sep 25, 2026.
- Since Sep 4, 2025 GSRFU returned +6%, +5.4% a year compounded.
- GSRFU's deepest drawdown was -3.1% from Feb 23, 2026 to Mar 5, 2026.
- DataCedar holds 267 daily sessions of GSRFU history from Sep 4, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GSRFU price chart, 2025 to 2026
GSRFU returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +1.7% |
| 6 months | +3.0% |
| Year to date | +2.7% |
| 1 year | +4.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 4, 2025 | +5.7% |
| Compound annual growth, 1.1 years | +5.4% |
GSRFU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.61 on Jul 13, 2026
- All time low close
- $10.01 on Sep 4, 2025
- 52 week high
- $11.55 on Jun 5, 2026
- 52 week low
- $10.12 on Sep 29, 2025
- Deepest drawdown
- -3.1% from Feb 23, 2026 to Mar 5, 2026, recovered Jul 13, 2026
- Best single session
- +3.1% on Jan 30, 2026
- Worst single session
- -1.8% on Feb 24, 2026
- Volatility, 1 year annualised
- 6.1%
- Sessions closing higher, 1 year
- 12%
GSRFU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 4, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.45 | $11.55 | $10.25 | $10.58 | +2.2% | 213.5K | 184 |
| 2025 | $10.02 | $10.73 | $10.01 | $10.35 | n/a | 17M | 83 |
GSRFU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.58 | 0.0% |
| August 2026 | $10.58 | 0.0% |
| July 2026 | $10.58 | +1.7% |
| June 2026 | $10.40 | -0.8% |
| May 2026 | $10.48 | +2.0% |
| April 2026 | $10.27 | 0.0% |
| March 2026 | $10.27 | -1.3% |
| February 2026 | $10.41 | -1.8% |
| January 2026 | $10.60 | +2.4% |
| December 2025 | $10.35 | +0.4% |
| November 2025 | $10.31 | -0.9% |
| October 2025 | $10.40 | +2.6% |
About the GSRFU data
Daily bars. 267 sessions from Sep 4, 2025 to Sep 25, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Jul 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 4, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GSRFU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
GSRFU share price history
