Gauzy Ltd. (GAUZ)
NASDAQ: GAUZ · Real-Time Price · USD
1.830
-0.020 (-1.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
Gauzy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.88 | 1.90 | 1.81 | 1.83 | 1.83 | -1.08% | 98,695 |
| Dec 4, 2025 | 2.10 | 2.10 | 1.80 | 1.85 | 1.85 | -6.33% | 202,559 |
| Dec 3, 2025 | 2.30 | 2.30 | 1.93 | 1.98 | 1.98 | -12.22% | 169,660 |
| Dec 2, 2025 | 2.25 | 2.52 | 2.20 | 2.25 | 2.25 | 1.81% | 172,051 |
| Dec 1, 2025 | 2.36 | 2.69 | 2.18 | 2.21 | 2.21 | -7.53% | 361,617 |
| Nov 28, 2025 | 2.11 | 2.59 | 2.11 | 2.39 | 2.39 | 14.90% | 413,136 |
| Nov 26, 2025 | 2.00 | 2.15 | 1.97 | 2.08 | 2.08 | 12.74% | 257,122 |
| Nov 25, 2025 | 1.97 | 2.07 | 1.80 | 1.85 | 1.85 | -7.75% | 217,646 |
| Nov 24, 2025 | 1.70 | 2.17 | 1.65 | 2.00 | 2.00 | 28.21% | 666,537 |
| Nov 21, 2025 | 1.70 | 1.75 | 1.52 | 1.56 | 1.56 | -7.69% | 167,635 |
| Nov 20, 2025 | 2.04 | 2.11 | 1.69 | 1.69 | 1.69 | -16.34% | 345,854 |
| Nov 19, 2025 | 2.35 | 2.46 | 2.00 | 2.02 | 2.02 | -14.41% | 207,875 |
| Nov 18, 2025 | 2.08 | 2.59 | 2.00 | 2.36 | 2.36 | 16.83% | 463,747 |
| Nov 17, 2025 | 2.57 | 2.72 | 1.91 | 2.02 | 2.02 | -24.34% | 487,350 |
| Nov 14, 2025 | 2.02 | 3.71 | 1.98 | 2.67 | 2.67 | -33.58% | 941,535 |
| Nov 13, 2025 | 4.31 | 4.32 | 3.92 | 4.02 | 4.02 | -7.59% | 71,488 |
| Nov 12, 2025 | 4.41 | 4.41 | 4.20 | 4.35 | 4.35 | -2.25% | 98,853 |
| Nov 11, 2025 | 4.77 | 4.77 | 4.42 | 4.45 | 4.45 | -8.15% | 76,332 |
| Nov 10, 2025 | 4.77 | 4.96 | 4.70 | 4.85 | 4.85 | 2.22% | 30,320 |
| Nov 7, 2025 | 5.00 | 5.09 | 4.74 | 4.74 | 4.74 | -6.69% | 43,181 |
| Nov 6, 2025 | 5.10 | 5.19 | 4.88 | 5.08 | 5.08 | -0.59% | 74,653 |
| Nov 5, 2025 | 5.10 | 5.23 | 5.10 | 5.11 | 5.11 | 0.04% | 43,404 |
| Nov 4, 2025 | 5.19 | 5.43 | 5.10 | 5.11 | 5.11 | -1.58% | 39,734 |
| Nov 3, 2025 | 5.60 | 5.62 | 5.10 | 5.19 | 5.19 | -8.14% | 42,222 |
| Oct 31, 2025 | 5.69 | 5.85 | 5.62 | 5.65 | 5.65 | -0.19% | 27,357 |
| Oct 30, 2025 | 5.93 | 6.00 | 5.46 | 5.66 | 5.66 | -4.21% | 75,878 |
| Oct 29, 2025 | 6.03 | 6.11 | 5.73 | 5.91 | 5.91 | -1.99% | 34,796 |
| Oct 28, 2025 | 6.38 | 6.38 | 6.02 | 6.03 | 6.03 | -4.74% | 19,426 |
| Oct 27, 2025 | 6.35 | 6.50 | 6.15 | 6.33 | 6.33 | -1.09% | 58,974 |
| Oct 24, 2025 | 6.37 | 6.57 | 6.19 | 6.40 | 6.40 | -0.16% | 23,551 |
| Oct 23, 2025 | 6.31 | 6.59 | 6.31 | 6.41 | 6.41 | 3.64% | 43,531 |
| Oct 22, 2025 | 6.39 | 6.52 | 6.06 | 6.19 | 6.19 | -3.96% | 31,868 |
| Oct 21, 2025 | 6.38 | 6.57 | 6.30 | 6.44 | 6.44 | -0.16% | 12,763 |
| Oct 20, 2025 | 6.33 | 6.75 | 6.29 | 6.45 | 6.45 | -0.62% | 30,036 |
| Oct 17, 2025 | 6.17 | 6.50 | 6.15 | 6.49 | 6.49 | 5.19% | 16,949 |
| Oct 16, 2025 | 6.93 | 6.93 | 6.12 | 6.17 | 6.17 | -9.46% | 40,884 |
| Oct 15, 2025 | 6.75 | 6.95 | 6.51 | 6.82 | 6.82 | 0.81% | 29,984 |
| Oct 14, 2025 | 6.92 | 7.04 | 6.73 | 6.76 | 6.76 | -2.31% | 24,695 |
| Oct 13, 2025 | 6.64 | 7.08 | 6.60 | 6.92 | 6.92 | 3.44% | 38,301 |
| Oct 10, 2025 | 6.81 | 6.99 | 6.65 | 6.69 | 6.69 | -1.76% | 17,408 |
| Oct 9, 2025 | 6.90 | 6.94 | 6.68 | 6.81 | 6.81 | -2.44% | 15,044 |
| Oct 8, 2025 | 6.77 | 6.98 | 6.53 | 6.98 | 6.98 | 2.35% | 28,494 |
| Oct 7, 2025 | 6.34 | 6.82 | 6.33 | 6.82 | 6.82 | 5.74% | 44,704 |
| Oct 6, 2025 | 6.33 | 6.80 | 6.25 | 6.45 | 6.45 | 1.90% | 44,430 |
| Oct 3, 2025 | 5.88 | 6.52 | 5.88 | 6.33 | 6.33 | 5.15% | 46,854 |
| Oct 2, 2025 | 6.03 | 6.42 | 5.91 | 6.02 | 6.02 | -0.99% | 23,855 |
| Oct 1, 2025 | 6.35 | 6.71 | 5.93 | 6.08 | 6.08 | -3.95% | 79,107 |
| Sep 30, 2025 | 5.87 | 6.40 | 5.87 | 6.33 | 6.33 | 5.85% | 46,656 |
| Sep 29, 2025 | 6.12 | 6.14 | 5.76 | 5.98 | 5.98 | -2.76% | 28,925 |
| Sep 26, 2025 | 6.00 | 6.21 | 5.90 | 6.15 | 6.15 | 6.96% | 38,210 |
| Sep 25, 2025 | 5.81 | 6.00 | 5.67 | 5.75 | 5.75 | -2.87% | 45,548 |
| Sep 24, 2025 | 5.95 | 6.14 | 5.90 | 5.92 | 5.92 | -0.67% | 23,860 |
| Sep 23, 2025 | 5.96 | 6.40 | 5.96 | 5.96 | 5.96 | 1.71% | 37,224 |
| Sep 22, 2025 | 6.30 | 6.30 | 5.85 | 5.86 | 5.86 | -7.42% | 23,933 |
| Sep 19, 2025 | 5.87 | 6.43 | 5.87 | 6.33 | 6.33 | 6.75% | 62,977 |
| Sep 18, 2025 | 5.75 | 6.00 | 5.67 | 5.93 | 5.93 | 2.60% | 82,021 |
| Sep 17, 2025 | 5.47 | 5.98 | 5.42 | 5.78 | 5.78 | 5.67% | 52,607 |
| Sep 16, 2025 | 5.52 | 5.65 | 5.37 | 5.47 | 5.47 | -0.91% | 26,629 |
| Sep 15, 2025 | 5.62 | 5.71 | 5.44 | 5.52 | 5.52 | -3.50% | 40,563 |
| Sep 12, 2025 | 5.35 | 6.00 | 5.35 | 5.72 | 5.72 | 4.95% | 55,289 |
| Sep 11, 2025 | 5.25 | 5.55 | 5.19 | 5.45 | 5.45 | 3.02% | 54,275 |
| Sep 10, 2025 | 5.23 | 5.36 | 5.23 | 5.29 | 5.29 | 0.95% | 28,546 |
| Sep 9, 2025 | 5.09 | 5.27 | 5.00 | 5.24 | 5.24 | 2.54% | 58,702 |
| Sep 8, 2025 | 5.01 | 5.18 | 5.00 | 5.11 | 5.11 | 1.19% | 85,899 |
| Sep 5, 2025 | 5.16 | 5.16 | 5.01 | 5.05 | 5.05 | -1.17% | 29,407 |
| Sep 4, 2025 | 5.00 | 5.23 | 5.00 | 5.11 | 5.11 | 0.39% | 14,018 |
| Sep 3, 2025 | 5.12 | 5.17 | 5.07 | 5.09 | 5.09 | -1.36% | 18,961 |
| Sep 2, 2025 | 5.40 | 5.54 | 5.05 | 5.16 | 5.16 | -5.15% | 84,632 |
| Aug 29, 2025 | 5.23 | 5.60 | 5.19 | 5.44 | 5.44 | 4.02% | 81,945 |
| Aug 28, 2025 | 5.20 | 5.35 | 4.54 | 5.23 | 5.23 | -1.13% | 112,525 |
| Aug 27, 2025 | 5.42 | 5.50 | 5.27 | 5.29 | 5.29 | -4.34% | 90,980 |
| Aug 26, 2025 | 5.65 | 5.70 | 5.41 | 5.53 | 5.53 | -1.78% | 80,624 |
| Aug 25, 2025 | 5.70 | 5.84 | 5.63 | 5.63 | 5.63 | -1.23% | 58,049 |
| Aug 22, 2025 | 5.99 | 5.99 | 5.70 | 5.70 | 5.70 | -3.55% | 43,259 |
| Aug 21, 2025 | 5.54 | 6.00 | 5.15 | 5.91 | 5.91 | 4.97% | 71,624 |
| Aug 20, 2025 | 5.82 | 5.82 | 5.62 | 5.63 | 5.63 | -3.26% | 33,067 |
| Aug 19, 2025 | 5.83 | 5.98 | 5.70 | 5.82 | 5.82 | -2.18% | 107,771 |
| Aug 18, 2025 | 6.07 | 6.29 | 5.89 | 5.95 | 5.95 | -2.78% | 91,824 |
| Aug 15, 2025 | 6.07 | 6.20 | 6.05 | 6.12 | 6.12 | -0.33% | 55,871 |
| Aug 14, 2025 | 5.97 | 6.30 | 5.91 | 6.14 | 6.14 | 0.66% | 53,603 |
| Aug 13, 2025 | 6.19 | 6.50 | 5.91 | 6.10 | 6.10 | -5.57% | 129,014 |
| Aug 12, 2025 | 6.55 | 6.60 | 6.20 | 6.46 | 6.46 | -2.12% | 54,962 |
| Aug 11, 2025 | 6.33 | 6.65 | 6.28 | 6.60 | 6.60 | 5.77% | 50,766 |
| Aug 8, 2025 | 6.27 | 6.46 | 6.17 | 6.24 | 6.24 | 1.13% | 30,536 |
| Aug 7, 2025 | 6.55 | 6.55 | 6.11 | 6.17 | 6.17 | -6.52% | 82,283 |
| Aug 6, 2025 | 6.63 | 6.64 | 6.45 | 6.60 | 6.60 | - | 35,057 |
| Aug 5, 2025 | 6.47 | 6.60 | 6.45 | 6.60 | 6.60 | 2.80% | 25,313 |
| Aug 4, 2025 | 6.40 | 6.60 | 6.34 | 6.42 | 6.42 | - | 57,619 |
| Aug 1, 2025 | 6.48 | 6.59 | 6.30 | 6.42 | 6.42 | -3.31% | 53,767 |
| Jul 31, 2025 | 6.91 | 7.04 | 6.51 | 6.64 | 6.64 | -3.77% | 61,456 |
| Jul 30, 2025 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | -5.48% | 54,009 |
| Jul 29, 2025 | 7.45 | 7.45 | 7.04 | 7.30 | 7.30 | -1.22% | 67,155 |
| Jul 28, 2025 | 7.40 | 7.47 | 7.25 | 7.39 | 7.39 | 0.96% | 54,533 |
| Jul 25, 2025 | 6.96 | 7.39 | 6.74 | 7.32 | 7.32 | 5.17% | 137,150 |
| Jul 24, 2025 | 6.82 | 7.19 | 6.70 | 6.96 | 6.96 | 2.35% | 71,947 |
| Jul 23, 2025 | 6.64 | 6.81 | 6.52 | 6.80 | 6.80 | 1.80% | 146,691 |
| Jul 22, 2025 | 6.75 | 6.99 | 6.62 | 6.68 | 6.68 | -3.05% | 139,087 |
| Jul 21, 2025 | 6.96 | 7.20 | 6.76 | 6.89 | 6.89 | -0.43% | 76,297 |
| Jul 18, 2025 | 7.13 | 7.15 | 6.84 | 6.92 | 6.92 | -3.22% | 105,282 |
| Jul 17, 2025 | 6.90 | 7.25 | 6.76 | 7.15 | 7.15 | 3.32% | 160,978 |