Gauzy Ltd. (GAUZ)
NASDAQ: GAUZ · Real-Time Price · USD
10.20
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Gauzy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.40 | 10.40 | 10.09 | 10.26 | 10.26 | 0.59% | 33,853 |
| Apr 24, 2025 | 9.92 | 10.45 | 9.78 | 10.20 | 10.20 | 5.05% | 56,716 |
| Apr 23, 2025 | 10.29 | 10.51 | 9.35 | 9.71 | 9.71 | -5.64% | 98,647 |
| Apr 22, 2025 | 9.60 | 10.62 | 9.48 | 10.29 | 10.29 | 14.46% | 224,386 |
| Apr 21, 2025 | 9.02 | 9.05 | 8.52 | 8.99 | 8.99 | 2.04% | 85,112 |
| Apr 17, 2025 | 8.42 | 8.98 | 8.42 | 8.81 | 8.81 | 1.50% | 21,969 |
| Apr 16, 2025 | 9.00 | 9.00 | 8.25 | 8.68 | 8.68 | -1.25% | 35,567 |
| Apr 15, 2025 | 9.00 | 9.51 | 8.56 | 8.79 | 8.79 | -2.01% | 46,494 |
| Apr 14, 2025 | 8.60 | 9.50 | 8.40 | 8.97 | 8.97 | 5.53% | 127,109 |
| Apr 11, 2025 | 7.66 | 8.50 | 7.66 | 8.50 | 8.50 | 9.96% | 19,262 |
| Apr 10, 2025 | 8.12 | 8.23 | 7.67 | 7.73 | 7.73 | -8.95% | 38,114 |
| Apr 9, 2025 | 7.71 | 8.50 | 7.60 | 8.49 | 8.49 | 9.41% | 38,281 |
| Apr 8, 2025 | 8.49 | 8.66 | 7.76 | 7.76 | 7.76 | -4.67% | 60,359 |
| Apr 7, 2025 | 7.81 | 8.79 | 7.75 | 8.14 | 8.14 | -2.98% | 86,861 |
| Apr 4, 2025 | 7.90 | 8.49 | 7.21 | 8.39 | 8.39 | 7.56% | 64,820 |
| Apr 3, 2025 | 8.00 | 8.01 | 7.50 | 7.80 | 7.80 | -5.57% | 33,870 |
| Apr 2, 2025 | 8.33 | 8.40 | 8.01 | 8.26 | 8.26 | 0.36% | 23,562 |
| Apr 1, 2025 | 7.89 | 8.50 | 7.89 | 8.23 | 8.23 | 2.88% | 61,622 |
| Mar 31, 2025 | 8.17 | 8.20 | 7.86 | 8.00 | 8.00 | -3.03% | 30,135 |
| Mar 28, 2025 | 8.67 | 8.83 | 8.10 | 8.25 | 8.25 | -5.39% | 43,765 |
| Mar 27, 2025 | 9.02 | 9.25 | 8.72 | 8.72 | 8.72 | -3.65% | 25,332 |
| Mar 26, 2025 | 9.50 | 9.50 | 9.00 | 9.05 | 9.05 | -4.23% | 26,096 |
| Mar 25, 2025 | 9.64 | 9.92 | 9.23 | 9.45 | 9.45 | -1.56% | 74,191 |
| Mar 24, 2025 | 9.59 | 9.77 | 9.25 | 9.60 | 9.60 | 1.91% | 75,288 |
| Mar 21, 2025 | 9.38 | 9.50 | 9.10 | 9.42 | 9.42 | 1.95% | 42,500 |
| Mar 20, 2025 | 9.50 | 9.80 | 9.01 | 9.24 | 9.24 | -2.22% | 51,484 |
| Mar 19, 2025 | 9.60 | 9.60 | 8.38 | 9.45 | 9.45 | -0.94% | 72,584 |
| Mar 18, 2025 | 9.66 | 9.83 | 9.23 | 9.54 | 9.54 | -1.24% | 35,370 |
| Mar 17, 2025 | 9.67 | 9.90 | 9.22 | 9.66 | 9.66 | - | 32,794 |
| Mar 14, 2025 | 9.96 | 10.09 | 9.51 | 9.66 | 9.66 | 2.22% | 33,831 |
| Mar 13, 2025 | 10.54 | 10.64 | 9.29 | 9.45 | 9.45 | -9.57% | 35,464 |
| Mar 12, 2025 | 10.98 | 11.00 | 10.34 | 10.45 | 10.45 | -1.79% | 30,309 |
| Mar 11, 2025 | 9.30 | 11.00 | 8.78 | 10.64 | 10.64 | 27.27% | 150,149 |
| Mar 10, 2025 | 8.67 | 8.83 | 7.11 | 8.36 | 8.36 | -3.24% | 55,995 |
| Mar 7, 2025 | 8.62 | 9.37 | 7.85 | 8.64 | 8.64 | -2.76% | 80,575 |
| Mar 6, 2025 | 9.45 | 9.45 | 8.54 | 8.89 | 8.89 | -5.18% | 35,541 |
| Mar 5, 2025 | 9.25 | 10.17 | 8.71 | 9.37 | 9.37 | 2.74% | 39,099 |
| Mar 4, 2025 | 9.81 | 9.81 | 9.10 | 9.12 | 9.12 | -7.79% | 40,490 |
| Mar 3, 2025 | 10.51 | 11.06 | 9.25 | 9.89 | 9.89 | -8.00% | 50,496 |
| Feb 28, 2025 | 10.63 | 11.12 | 10.54 | 10.75 | 10.75 | -0.83% | 10,615 |
| Feb 27, 2025 | 11.33 | 11.38 | 10.62 | 10.84 | 10.84 | -4.32% | 26,700 |
| Feb 26, 2025 | 10.70 | 11.40 | 10.70 | 11.33 | 11.33 | 4.91% | 28,173 |
| Feb 25, 2025 | 11.27 | 11.52 | 10.56 | 10.80 | 10.80 | -4.26% | 60,621 |
| Feb 24, 2025 | 11.24 | 11.73 | 11.21 | 11.28 | 11.28 | -1.83% | 16,725 |
| Feb 21, 2025 | 11.71 | 12.13 | 11.26 | 11.49 | 11.49 | -1.12% | 44,497 |
| Feb 20, 2025 | 11.27 | 11.91 | 11.01 | 11.62 | 11.62 | 3.11% | 69,448 |
| Feb 19, 2025 | 11.13 | 11.27 | 11.00 | 11.27 | 11.27 | - | 35,979 |
| Feb 18, 2025 | 10.50 | 11.45 | 10.50 | 11.27 | 11.27 | 6.93% | 27,438 |
| Feb 14, 2025 | 10.68 | 11.05 | 10.52 | 10.54 | 10.54 | -3.21% | 19,266 |
| Feb 13, 2025 | 10.92 | 10.92 | 10.50 | 10.89 | 10.89 | 0.46% | 31,965 |