Gauzy Ltd. (GAUZ)
NASDAQ: GAUZ · Real-Time Price · USD
7.09
-0.21 (-2.88%)
Jul 30, 2025, 1:40 PM - Market open
Gauzy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 6.36 | 6.97 | 6.36 | 6.92 | 6.92 | 8.98% | 217,199 |
| Jul 15, 2025 | 6.80 | 6.89 | 6.31 | 6.35 | 6.35 | -6.20% | 293,562 |
| Jul 14, 2025 | 6.60 | 7.15 | 6.52 | 6.77 | 6.77 | 3.99% | 591,500 |
| Jul 11, 2025 | 7.16 | 7.30 | 6.43 | 6.51 | 6.51 | 9.41% | 8,091,478 |
| Jul 10, 2025 | 5.90 | 6.64 | 5.50 | 5.95 | 5.95 | 3.66% | 215,719 |
| Jul 9, 2025 | 6.90 | 6.90 | 5.63 | 5.74 | 5.74 | -16.57% | 279,433 |
| Jul 8, 2025 | 7.22 | 7.22 | 6.78 | 6.88 | 6.88 | -3.37% | 219,762 |
| Jul 7, 2025 | 7.50 | 7.55 | 7.02 | 7.12 | 7.12 | -5.00% | 270,662 |
| Jul 3, 2025 | 8.09 | 8.09 | 7.26 | 7.50 | 7.50 | -4.16% | 84,680 |
| Jul 2, 2025 | 8.20 | 8.25 | 7.75 | 7.82 | 7.82 | -3.81% | 170,348 |
| Jul 1, 2025 | 8.55 | 8.55 | 8.12 | 8.13 | 8.13 | -3.67% | 29,674 |
| Jun 30, 2025 | 8.60 | 8.83 | 8.42 | 8.44 | 8.44 | -1.75% | 28,051 |
| Jun 27, 2025 | 9.03 | 9.18 | 8.55 | 8.59 | 8.59 | -5.50% | 25,153 |
| Jun 26, 2025 | 8.95 | 9.34 | 8.75 | 9.09 | 9.09 | 4.60% | 10,099 |
| Jun 25, 2025 | 8.57 | 8.83 | 8.51 | 8.69 | 8.69 | 0.46% | 41,799 |
| Jun 24, 2025 | 8.80 | 9.00 | 8.51 | 8.65 | 8.65 | 1.53% | 20,666 |
| Jun 23, 2025 | 8.65 | 8.94 | 8.45 | 8.52 | 8.52 | -3.18% | 26,923 |
| Jun 20, 2025 | 9.24 | 9.24 | 8.60 | 8.80 | 8.80 | -3.83% | 37,630 |
| Jun 18, 2025 | 8.76 | 9.15 | 8.55 | 9.15 | 9.15 | 4.21% | 14,194 |
| Jun 17, 2025 | 8.80 | 8.90 | 8.60 | 8.78 | 8.78 | - | 6,745 |
| Jun 16, 2025 | 8.68 | 8.90 | 8.57 | 8.78 | 8.78 | 3.17% | 11,429 |
| Jun 13, 2025 | 9.37 | 9.37 | 8.51 | 8.51 | 8.51 | -7.70% | 26,889 |
| Jun 12, 2025 | 9.60 | 9.60 | 9.20 | 9.22 | 9.22 | -3.46% | 12,977 |
| Jun 11, 2025 | 8.84 | 9.60 | 8.76 | 9.55 | 9.55 | 9.77% | 46,385 |
| Jun 10, 2025 | 8.61 | 8.83 | 8.61 | 8.70 | 8.70 | 0.58% | 12,690 |
| Jun 9, 2025 | 8.60 | 8.88 | 8.56 | 8.65 | 8.65 | 1.76% | 16,302 |
| Jun 6, 2025 | 8.24 | 8.60 | 7.92 | 8.50 | 8.50 | 4.56% | 26,708 |
| Jun 5, 2025 | 7.99 | 8.20 | 7.90 | 8.13 | 8.13 | 1.23% | 22,451 |
| Jun 4, 2025 | 7.70 | 8.21 | 7.62 | 8.03 | 8.03 | 2.29% | 52,037 |
| Jun 3, 2025 | 7.96 | 8.02 | 7.74 | 7.85 | 7.85 | -0.63% | 40,688 |
| Jun 2, 2025 | 8.25 | 8.32 | 7.80 | 7.90 | 7.90 | -3.78% | 28,487 |
| May 30, 2025 | 8.24 | 8.44 | 8.20 | 8.21 | 8.21 | -0.97% | 6,569 |
| May 29, 2025 | 8.34 | 8.46 | 8.22 | 8.29 | 8.29 | -2.01% | 15,362 |
| May 28, 2025 | 8.41 | 8.49 | 8.30 | 8.46 | 8.46 | 0.12% | 14,430 |
| May 27, 2025 | 8.46 | 8.92 | 8.31 | 8.45 | 8.45 | -0.47% | 41,772 |
| May 23, 2025 | 8.10 | 8.50 | 8.09 | 8.49 | 8.49 | 3.89% | 17,619 |
| May 22, 2025 | 8.30 | 8.40 | 8.16 | 8.17 | 8.17 | -2.71% | 25,893 |
| May 21, 2025 | 8.50 | 8.74 | 8.40 | 8.40 | 8.40 | -1.18% | 26,737 |
| May 20, 2025 | 8.50 | 8.59 | 8.46 | 8.50 | 8.50 | -1.33% | 19,166 |
| May 19, 2025 | 8.52 | 8.72 | 8.50 | 8.62 | 8.62 | 1.12% | 23,067 |
| May 16, 2025 | 8.64 | 8.80 | 8.50 | 8.52 | 8.52 | -0.70% | 13,628 |