Gauzy Ltd. (GAUZ)
NASDAQ: GAUZ · Real-Time Price · USD
0.499
-0.002 (-0.40%)
At close: Mar 9, 2026, 4:00 PM EDT
0.509
+0.010 (2.00%)
After-hours: Mar 9, 2026, 4:40 PM EDT
Gauzy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.48 | 0.50 | 0.47 | 0.49 | - | -2.20% | 85,555 |
| Mar 6, 2026 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | 0.20% | 94,421 |
| Mar 5, 2026 | 0.53 | 0.55 | 0.49 | 0.50 | 0.50 | -1.67% | 309,508 |
| Mar 4, 2026 | 0.53 | 0.55 | 0.51 | 0.51 | 0.51 | -3.33% | 76,688 |
| Mar 3, 2026 | 0.54 | 0.56 | 0.51 | 0.53 | 0.53 | -6.07% | 54,181 |
| Mar 2, 2026 | 0.49 | 0.58 | 0.49 | 0.56 | 0.56 | 12.00% | 125,024 |
| Feb 27, 2026 | 0.53 | 0.54 | 0.49 | 0.50 | 0.50 | - | 49,120 |
| Feb 26, 2026 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | 2.82% | 67,111 |
| Feb 25, 2026 | 0.50 | 0.60 | 0.48 | 0.49 | 0.49 | -5.13% | 197,935 |
| Feb 24, 2026 | 0.51 | 0.58 | 0.50 | 0.51 | 0.51 | -1.44% | 183,934 |
| Feb 23, 2026 | 0.59 | 0.61 | 0.50 | 0.52 | 0.52 | -12.98% | 205,320 |
| Feb 20, 2026 | 0.58 | 0.64 | 0.58 | 0.60 | 0.60 | 3.05% | 155,646 |
| Feb 19, 2026 | 0.69 | 0.70 | 0.58 | 0.58 | 0.58 | -12.98% | 216,650 |
| Feb 18, 2026 | 0.73 | 0.75 | 0.65 | 0.67 | 0.67 | -8.89% | 258,356 |
| Feb 17, 2026 | 0.73 | 0.83 | 0.72 | 0.73 | 0.73 | -2.47% | 34,810 |
| Feb 13, 2026 | 0.77 | 0.79 | 0.74 | 0.75 | 0.75 | 0.67% | 77,253 |
| Feb 12, 2026 | 0.80 | 0.85 | 0.73 | 0.75 | 0.75 | -4.97% | 135,233 |
| Feb 11, 2026 | 0.78 | 0.83 | 0.78 | 0.78 | 0.78 | -0.88% | 114,131 |
| Feb 10, 2026 | 0.85 | 0.85 | 0.78 | 0.79 | 0.79 | -0.88% | 47,691 |
| Feb 9, 2026 | 0.88 | 0.93 | 0.77 | 0.80 | 0.80 | -9.73% | 288,309 |
| Feb 6, 2026 | 0.90 | 0.94 | 0.87 | 0.88 | 0.88 | 0.15% | 72,333 |
| Feb 5, 2026 | 0.98 | 1.00 | 0.88 | 0.88 | 0.88 | -9.07% | 176,581 |
| Feb 4, 2026 | 1.00 | 1.04 | 0.96 | 0.97 | 0.97 | -1.18% | 71,737 |
| Feb 3, 2026 | 0.97 | 1.04 | 0.97 | 0.98 | 0.98 | 1.26% | 55,293 |
| Feb 2, 2026 | 1.05 | 1.10 | 0.96 | 0.97 | 0.97 | -4.89% | 124,815 |
| Jan 30, 2026 | 0.87 | 1.04 | 0.87 | 1.02 | 1.02 | 15.88% | 125,985 |
| Jan 29, 2026 | 1.00 | 1.00 | 0.81 | 0.88 | 0.88 | -11.98% | 568,076 |
| Jan 28, 2026 | 1.02 | 1.19 | 1.00 | 1.00 | 1.00 | - | 324,047 |
| Jan 27, 2026 | 1.35 | 1.48 | 1.00 | 1.00 | 1.00 | -42.53% | 806,571 |
| Jan 26, 2026 | 1.10 | 1.88 | 1.10 | 1.74 | 1.74 | 59.63% | 1,996,749 |
| Jan 23, 2026 | 1.06 | 1.17 | 1.04 | 1.09 | 1.09 | 1.87% | 87,478 |
| Jan 22, 2026 | 1.02 | 1.11 | 0.98 | 1.07 | 1.07 | 7.00% | 65,735 |
| Jan 21, 2026 | 0.89 | 1.05 | 0.87 | 1.00 | 1.00 | 12.10% | 90,898 |
| Jan 20, 2026 | 0.89 | 1.05 | 0.87 | 0.89 | 0.89 | -0.88% | 102,894 |
| Jan 16, 2026 | 0.96 | 0.99 | 0.89 | 0.90 | 0.90 | 1.01% | 91,100 |
| Jan 15, 2026 | 0.95 | 0.95 | 0.86 | 0.89 | 0.89 | -8.14% | 115,237 |
| Jan 14, 2026 | 1.02 | 1.07 | 0.96 | 0.97 | 0.97 | -6.73% | 106,028 |
| Jan 13, 2026 | 1.04 | 1.08 | 0.99 | 1.04 | 1.04 | - | 54,894 |
| Jan 12, 2026 | 1.03 | 1.09 | 0.96 | 1.04 | 1.04 | 6.11% | 144,069 |
| Jan 9, 2026 | 1.02 | 1.08 | 0.98 | 0.98 | 0.98 | -2.96% | 179,618 |
| Jan 8, 2026 | 1.11 | 1.15 | 1.00 | 1.01 | 1.01 | -9.82% | 227,783 |
| Jan 7, 2026 | 1.16 | 1.20 | 1.09 | 1.12 | 1.12 | 0.90% | 147,456 |
| Jan 6, 2026 | 1.23 | 1.25 | 1.10 | 1.11 | 1.11 | -9.76% | 113,982 |
| Jan 5, 2026 | 1.20 | 1.30 | 1.20 | 1.23 | 1.23 | 3.36% | 105,057 |
| Jan 2, 2026 | 1.34 | 1.39 | 1.17 | 1.19 | 1.19 | -7.75% | 133,972 |
| Dec 31, 2025 | 1.23 | 1.34 | 1.20 | 1.29 | 1.29 | 7.50% | 233,753 |
| Dec 30, 2025 | 1.26 | 1.34 | 1.20 | 1.20 | 1.20 | -4.00% | 215,121 |
| Dec 29, 2025 | 1.45 | 1.46 | 1.24 | 1.25 | 1.25 | -14.97% | 634,178 |
| Dec 26, 2025 | 1.06 | 1.59 | 1.05 | 1.47 | 1.47 | 44.12% | 3,001,156 |
| Dec 24, 2025 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | - | 93,315 |
| Dec 23, 2025 | 1.06 | 1.06 | 0.98 | 1.02 | 1.02 | -3.77% | 236,626 |
| Dec 22, 2025 | 1.17 | 1.17 | 1.04 | 1.06 | 1.06 | -6.19% | 290,555 |
| Dec 19, 2025 | 1.37 | 1.38 | 1.04 | 1.13 | 1.13 | -17.52% | 397,146 |
| Dec 18, 2025 | 1.14 | 1.57 | 1.08 | 1.37 | 1.37 | 20.18% | 624,496 |
| Dec 17, 2025 | 1.25 | 1.39 | 1.10 | 1.14 | 1.14 | - | 656,394 |
| Dec 16, 2025 | 1.00 | 1.21 | 1.00 | 1.14 | 1.14 | 14.00% | 455,879 |
| Dec 15, 2025 | 1.20 | 1.29 | 0.95 | 1.00 | 1.00 | -16.67% | 295,969 |
| Dec 12, 2025 | 1.25 | 1.32 | 1.14 | 1.20 | 1.20 | - | 159,232 |
| Dec 11, 2025 | 1.29 | 1.29 | 1.10 | 1.20 | 1.20 | -3.23% | 279,530 |
| Dec 10, 2025 | 1.35 | 1.39 | 1.23 | 1.24 | 1.24 | -8.15% | 266,811 |
| Dec 9, 2025 | 1.58 | 1.59 | 1.27 | 1.35 | 1.35 | -14.01% | 421,031 |
| Dec 8, 2025 | 1.88 | 1.90 | 1.56 | 1.57 | 1.57 | -14.21% | 265,638 |
| 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% | 202,732 |
| 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 |