Gauzy Ltd. (GAUZ)
NASDAQ: GAUZ · Real-Time Price · USD
2.250
+0.040 (1.81%)
At close: Dec 2, 2025, 4:00 PM EST
2.290
+0.040 (1.78%)
After-hours: Dec 2, 2025, 5:29 PM EST
Gauzy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 2.25 | 2.52 | 2.20 | 2.25 | 2.25 | 1.81% | 171,975 |
| Dec 1, 2025 | 2.36 | 2.69 | 2.18 | 2.21 | 2.21 | -7.53% | 361,615 |
| 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 |