Gauzy Ltd. (GAUZ)
NASDAQ: GAUZ · Real-Time Price · USD
0.715
+0.014 (2.00%)
Apr 29, 2026, 9:46 AM EDT - Market open
Gauzy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -7.37% | 24,111 |
| Apr 27, 2026 | 0.73 | 0.76 | 0.71 | 0.76 | 0.76 | 9.68% | 16,455 |
| Apr 24, 2026 | 0.71 | 0.73 | 0.68 | 0.69 | 0.69 | -5.21% | 29,682 |
| Apr 23, 2026 | 0.74 | 0.74 | 0.68 | 0.73 | 0.73 | 1.08% | 25,979 |
| Apr 22, 2026 | 0.80 | 0.88 | 0.70 | 0.72 | 0.72 | -5.25% | 160,477 |
| Apr 21, 2026 | 0.73 | 0.80 | 0.69 | 0.76 | 0.76 | 7.77% | 77,586 |
| Apr 20, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 2.05% | 6,230 |
| Apr 17, 2026 | 0.71 | 0.73 | 0.69 | 0.69 | 0.69 | 0.14% | 12,176 |
| Apr 16, 2026 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | 1.47% | 15,312 |
| Apr 15, 2026 | 0.70 | 0.75 | 0.65 | 0.68 | 0.68 | -4.24% | 49,521 |
| Apr 14, 2026 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -1.38% | 23,925 |
| Apr 13, 2026 | 0.73 | 0.75 | 0.70 | 0.72 | 0.72 | -1.50% | 38,208 |
| Apr 10, 2026 | 0.74 | 0.75 | 0.70 | 0.73 | 0.73 | 1.51% | 31,488 |
| Apr 9, 2026 | 0.70 | 0.75 | 0.70 | 0.72 | 0.72 | -0.06% | 14,344 |
| Apr 8, 2026 | 0.71 | 0.77 | 0.71 | 0.72 | 0.72 | 2.91% | 39,255 |
| Apr 7, 2026 | 0.75 | 0.75 | 0.68 | 0.70 | 0.70 | -6.68% | 38,230 |
| Apr 6, 2026 | 0.69 | 0.78 | 0.69 | 0.75 | 0.75 | -1.66% | 66,534 |
| Apr 2, 2026 | 0.75 | 0.78 | 0.71 | 0.76 | 0.76 | -1.02% | 42,158 |
| Apr 1, 2026 | 0.77 | 0.79 | 0.75 | 0.77 | 0.77 | 0.89% | 20,997 |
| Mar 31, 2026 | 0.77 | 0.81 | 0.75 | 0.76 | 0.76 | -0.13% | 104,717 |
| Mar 30, 2026 | 0.80 | 0.84 | 0.76 | 0.77 | 0.77 | -4.38% | 165,932 |
| Mar 27, 2026 | 0.80 | 0.87 | 0.80 | 0.80 | 0.80 | -8.83% | 219,901 |
| Mar 26, 2026 | 0.77 | 1.00 | 0.76 | 0.88 | 0.88 | 13.87% | 458,534 |
| Mar 25, 2026 | 0.63 | 0.88 | 0.63 | 0.77 | 0.77 | 24.49% | 559,964 |
| Mar 24, 2026 | 0.70 | 0.75 | 0.62 | 0.62 | 0.62 | -6.50% | 53,795 |
| Mar 23, 2026 | 0.73 | 0.75 | 0.60 | 0.66 | 0.66 | -8.95% | 156,094 |
| Mar 20, 2026 | 0.77 | 0.79 | 0.71 | 0.73 | 0.73 | 2.87% | 160,063 |
| Mar 19, 2026 | 0.80 | 1.00 | 0.64 | 0.71 | 0.71 | -2.11% | 1,387,539 |
| Mar 18, 2026 | 0.65 | 0.80 | 0.65 | 0.72 | 0.72 | 4.64% | 179,321 |
| Mar 17, 2026 | 0.53 | 0.79 | 0.50 | 0.69 | 0.69 | 30.19% | 513,301 |
| Mar 16, 2026 | 0.53 | 0.53 | 0.49 | 0.53 | 0.53 | 4.33% | 140,688 |
| Mar 13, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 1.60% | 284,025 |
| Mar 12, 2026 | 0.51 | 0.53 | 0.49 | 0.50 | 0.50 | - | 81,723 |
| Mar 11, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | - | 207,590 |
| Mar 10, 2026 | 0.50 | 0.56 | 0.50 | 0.50 | 0.50 | 0.20% | 250,194 |
| Mar 9, 2026 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | -0.40% | 90,418 |
| 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 |