Gauzy Ltd. GAUZ
NASDAQ · United States · Process Industries
$5.79-0.01 (-0.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.79 | -0.17% | $5.64 | $5.79 | $5.64 | 600 |
| 2026-09-30 | $5.80 | +5.45% | $5.50 | $6.00 | $5.48 | 8.40K |
| 2026-09-29 | $5.50 | -6.62% | $5.80 | $5.80 | $5.21 | 18.40K |
| 2026-09-28 | $5.89 | +10.71% | $5.31 | $6.45 | $5.31 | 55.10K |
| 2026-09-25 | $5.32 | -17.52% | $6.25 | $6.25 | $5.19 | 16.30K |
| 2026-09-24 | $6.45 | -3.30% | $6.56 | $6.66 | $6.45 | 4.90K |
| 2026-09-23 | $6.67 | +4.06% | $6.52 | $6.85 | $6.49 | 7.10K |
| 2026-09-22 | $6.41 | -0.62% | $6.37 | $6.97 | $6.26 | 60.40K |
| 2026-09-21 | $6.45 | +4.37% | $6.16 | $6.47 | $5.96 | 29.80K |
| 2026-09-18 | $6.18 | -15.46% | $7.00 | $7.80 | $5.82 | 85.60K |
| 2026-09-17 | $7.31 | -3.94% | $7.66 | $7.67 | $7.20 | 10.60K |
| 2026-09-16 | $7.61 | +0.13% | $7.83 | $8.08 | $7.61 | 9.60K |
| 2026-09-15 | $7.60 | +5.12% | $7.11 | $8.04 | $6.65 | 17.20K |
| 2026-09-14 | $7.23 | -7.31% | $7.65 | $7.74 | $6.11 | 16.60K |
| 2026-09-11 | $7.80 | +13.04% | $7.06 | $8.52 | $6.53 | 152.60K |
| 2026-09-10 | $6.90 | -6.50% | $7.16 | $7.18 | $6.80 | 4.57K |
| 2026-09-09 | $7.38 | -2.12% | $7.32 | $7.60 | $6.96 | 12.78K |
| 2026-09-08 | $7.54 | -2.58% | $7.42 | $7.74 | $7.28 | 8.70K |
| 2026-09-04 | $7.74 | -0.77% | $7.80 | $7.84 | $7.40 | 4.98K |
| 2026-09-03 | $7.80 | +1.83% | $7.88 | $8.40 | $7.64 | 4.64K |
| 2026-09-02 | $7.66 | +5.22% | $7.20 | $7.84 | $7.20 | 3.81K |
| 2026-09-01 | $7.28 | -4.96% | $7.66 | $8.00 | $7.00 | 3.10K |
| 2026-08-31 | $7.66 | -2.05% | $7.96 | $8.04 | $7.20 | 9.02K |
| 2026-08-28 | $7.82 | -13.30% | $8.92 | $9.08 | $7.00 | 13.04K |
| 2026-08-27 | $9.02 | -9.80% | $9.70 | $9.94 | $8.92 | 6.96K |
| 2026-08-26 | $10.00 | +16.55% | $8.20 | $10.00 | $8.20 | 20.47K |
| 2026-08-25 | $8.58 | +1.90% | $8.68 | $9.20 | $8.20 | 19.27K |
| 2026-08-24 | $8.42 | +6.05% | $7.54 | $9.36 | $7.50 | 66.64K |
| 2026-08-21 | $7.94 | +20.30% | $5.86 | $9.18 | $5.78 | 2.25M |
| 2026-08-20 | $6.60 | -10.08% | $6.86 | $7.10 | $6.60 | 12.98K |
| 2026-08-19 | $7.34 | -0.54% | $7.30 | $7.64 | $7.04 | 5.70K |
| 2026-08-18 | $7.38 | -2.89% | $7.28 | $7.64 | $7.00 | 15.48K |
| 2026-08-17 | $7.60 | -8.87% | $7.90 | $8.48 | $7.54 | 13.08K |
| 2026-08-14 | $8.34 | -12.58% | $9.26 | $9.26 | $8.00 | 13.34K |
| 2026-08-13 | $9.54 | +11.71% | $8.16 | $9.80 | $8.16 | 31.81K |
| 2026-08-12 | $8.54 | +8.10% | $7.30 | $9.04 | $7.30 | 52.95K |
| 2026-08-11 | $7.90 | -1.25% | $7.46 | $8.14 | $7.06 | 54.41K |
| 2026-08-10 | $8.00 | -7.83% | $8.62 | $9.20 | $7.44 | 108.07K |
| 2026-08-07 | $8.68 | +2.12% | $7.48 | $9.60 | $6.42 | 203.58K |
| 2026-08-06 | $8.50 | +69.32% | $5.38 | $19.40 | $5.20 | 11.71M |
| 2026-08-05 | $5.02 | -13.45% | $5.62 | $6.48 | $5.02 | 11.55K |
| 2026-08-04 | $5.80 | +3.94% | $5.60 | $6.36 | $5.04 | 16.62K |
| 2026-08-03 | $5.58 | +1.45% | $5.76 | $6.48 | $5.52 | 4.08K |
| 2026-07-31 | $5.50 | -8.33% | $5.82 | $5.90 | $5.40 | 900 |
| 2026-07-30 | $6.00 | -1.64% | $6.20 | $6.30 | $4.60 | 15.47K |
| 2026-07-29 | $6.10 | -3.17% | $6.26 | $6.60 | $6.00 | 2.57K |
| 2026-07-28 | $6.30 | -3.08% | $6.44 | $6.72 | $6.20 | 970 |
| 2026-07-27 | $6.50 | +4.84% | $6.20 | $6.62 | $6.00 | 3.28K |
| 2026-07-24 | $6.20 | -10.66% | $6.94 | $7.12 | $6.00 | 6.62K |
| 2026-07-23 | $6.94 | -6.22% | $7.20 | $7.40 | $6.62 | 2.94K |
| 2026-07-22 | $7.40 | -3.14% | $7.40 | $7.80 | $7.16 | 2.18K |
| 2026-07-21 | $7.64 | +4.66% | $7.00 | $8.00 | $6.74 | 13.19K |
| 2026-07-20 | $7.30 | -1.35% | $7.20 | $7.52 | $7.12 | 42.46K |
| 2026-07-17 | $7.40 | -3.90% | $7.68 | $7.68 | $7.20 | 1.61K |
| 2026-07-16 | $7.70 | -3.27% | $7.90 | $7.90 | $7.20 | 3.74K |
| 2026-07-15 | $7.96 | +7.28% | $7.48 | $8.00 | $7.48 | 5.86K |
| 2026-07-14 | $7.42 | -2.37% | $7.56 | $7.90 | $7.40 | 6.91K |
| 2026-07-13 | $7.60 | -2.56% | $8.08 | $8.08 | $7.52 | 300 |
| 2026-07-10 | $7.80 | -2.50% | $7.84 | $7.92 | $7.42 | 5.32K |
| 2026-07-09 | $8.00 | -6.98% | $8.60 | $8.78 | $7.40 | 6.79K |
| 2026-07-08 | $8.60 | -6.72% | $8.80 | $8.80 | $7.10 | 20.43K |
| 2026-07-07 | $9.22 | +1.99% | $8.64 | $9.60 | $8.64 | 1.66K |
| 2026-07-06 | $9.04 | -9.24% | $10.00 | $10.00 | $8.90 | 5.23K |
| 2026-07-02 | $9.96 | -1.97% | $9.96 | $10.20 | $9.54 | 1.29K |
| 2026-07-01 | $10.16 | +5.83% | $9.22 | $10.40 | $9.20 | 3.89K |
| 2026-06-30 | $9.60 | -1.23% | $9.76 | $9.90 | $9.26 | 2.63K |
| 2026-06-29 | $9.72 | -1.22% | $9.00 | $9.84 | $9.00 | 2.36K |
| 2026-06-26 | $9.84 | +8.61% | $9.00 | $10.80 | $8.60 | 4.82K |
| 2026-06-25 | $9.06 | -1.52% | $9.20 | $9.80 | $8.52 | 7.16K |
| 2026-06-24 | $9.20 | -5.15% | $9.54 | $10.00 | $9.00 | 6.97K |
| 2026-06-23 | $9.70 | +0.83% | $9.62 | $10.08 | $8.80 | 2.90K |
| 2026-06-22 | $9.62 | -24.84% | $12.78 | $12.78 | $9.60 | 11.56K |
| 2026-06-18 | $12.80 | 0.00% | $12.80 | $12.80 | $12.20 | 2.98K |
| 2026-06-17 | $12.80 | -3.03% | $13.40 | $13.40 | $12.80 | 955 |
| 2026-06-16 | $13.20 | -5.17% | $13.90 | $14.18 | $12.20 | 4.35K |
| 2026-06-15 | $13.92 | +16.00% | $12.40 | $14.40 | $12.00 | 8.47K |
| 2026-06-12 | $12.00 | -6.98% | $12.62 | $13.00 | $12.00 | 3.83K |
| 2026-06-11 | $12.90 | +7.50% | $11.76 | $13.00 | $11.76 | 3.15K |
| 2026-06-10 | $12.00 | +0.33% | $12.42 | $12.42 | $11.76 | 1.68K |
| 2026-06-09 | $11.96 | -0.83% | $12.56 | $13.20 | $11.94 | 2.07K |
| 2026-06-08 | $12.06 | +2.20% | $11.76 | $13.00 | $11.76 | 775 |
| 2026-06-05 | $11.80 | -11.28% | $12.76 | $13.30 | $11.60 | 3.82K |
| 2026-06-04 | $13.30 | -1.04% | $13.16 | $15.00 | $12.38 | 1.74K |
| 2026-06-03 | $13.44 | -0.30% | $13.08 | $13.60 | $12.42 | 995 |
| 2026-06-02 | $13.48 | -4.80% | $12.80 | $15.00 | $12.42 | 10.14K |
| 2026-06-01 | $14.16 | +1.29% | $15.76 | $16.00 | $13.40 | 1.32K |
| 2026-05-29 | $13.98 | +10.78% | $13.28 | $15.32 | $13.02 | 5.04K |
| 2026-05-28 | $12.62 | +2.10% | $12.10 | $13.02 | $11.56 | 4.97K |
| 2026-05-27 | $12.36 | -5.07% | $13.00 | $13.14 | $11.60 | 7.52K |
| 2026-05-26 | $13.02 | -1.36% | $12.54 | $14.02 | $12.04 | 7.61K |