Gauzy Ltd. (GAUZ)
NASDAQ: GAUZ · Real-Time Price · USD
5.72
+0.27 (4.95%)
At close: Sep 12, 2025, 4:00 PM EDT
5.83
+0.11 (1.92%)
After-hours: Sep 12, 2025, 5:59 PM EDT
Gauzy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.35 | 6.00 | 5.35 | 5.72 | 5.72 | 4.95% | 55,289 |
| Sep 11, 2025 | 5.25 | 5.55 | 5.19 | 5.45 | 5.45 | 3.02% | 54,275 |
| Sep 10, 2025 | 5.23 | 5.36 | 5.23 | 5.29 | 5.29 | 0.95% | 28,546 |
| Sep 9, 2025 | 5.09 | 5.27 | 5.00 | 5.24 | 5.24 | 2.54% | 58,702 |
| Sep 8, 2025 | 5.01 | 5.18 | 5.00 | 5.11 | 5.11 | 1.19% | 85,899 |
| Sep 5, 2025 | 5.16 | 5.16 | 5.01 | 5.05 | 5.05 | -1.17% | 29,407 |
| Sep 4, 2025 | 5.00 | 5.23 | 5.00 | 5.11 | 5.11 | 0.39% | 14,018 |
| Sep 3, 2025 | 5.12 | 5.17 | 5.07 | 5.09 | 5.09 | -1.36% | 18,802 |
| Sep 2, 2025 | 5.40 | 5.54 | 5.05 | 5.16 | 5.16 | -5.15% | 84,632 |
| Aug 29, 2025 | 5.23 | 5.60 | 5.19 | 5.44 | 5.44 | 4.02% | 81,945 |
| Aug 28, 2025 | 5.20 | 5.35 | 4.54 | 5.23 | 5.23 | -1.13% | 112,525 |
| Aug 27, 2025 | 5.42 | 5.50 | 5.27 | 5.29 | 5.29 | -4.34% | 90,980 |
| Aug 26, 2025 | 5.65 | 5.70 | 5.41 | 5.53 | 5.53 | -1.78% | 80,624 |
| Aug 25, 2025 | 5.70 | 5.84 | 5.63 | 5.63 | 5.63 | -1.23% | 58,049 |
| Aug 22, 2025 | 5.99 | 5.99 | 5.70 | 5.70 | 5.70 | -3.55% | 43,259 |
| Aug 21, 2025 | 5.54 | 6.00 | 5.15 | 5.91 | 5.91 | 4.97% | 71,624 |
| Aug 20, 2025 | 5.82 | 5.82 | 5.62 | 5.63 | 5.63 | -3.26% | 33,067 |
| Aug 19, 2025 | 5.83 | 5.98 | 5.70 | 5.82 | 5.82 | -2.18% | 107,771 |
| Aug 18, 2025 | 6.07 | 6.29 | 5.89 | 5.95 | 5.95 | -2.78% | 91,824 |
| Aug 15, 2025 | 6.07 | 6.20 | 6.05 | 6.12 | 6.12 | -0.33% | 55,871 |
| Aug 14, 2025 | 5.97 | 6.30 | 5.91 | 6.14 | 6.14 | 0.66% | 53,603 |
| Aug 13, 2025 | 6.19 | 6.50 | 5.91 | 6.10 | 6.10 | -5.57% | 129,014 |
| Aug 12, 2025 | 6.55 | 6.60 | 6.20 | 6.46 | 6.46 | -2.12% | 54,962 |
| Aug 11, 2025 | 6.33 | 6.65 | 6.28 | 6.60 | 6.60 | 5.77% | 50,766 |
| Aug 8, 2025 | 6.27 | 6.46 | 6.17 | 6.24 | 6.24 | 1.13% | 30,536 |
| Aug 7, 2025 | 6.55 | 6.55 | 6.11 | 6.17 | 6.17 | -6.52% | 82,283 |
| Aug 6, 2025 | 6.63 | 6.64 | 6.45 | 6.60 | 6.60 | - | 35,057 |
| Aug 5, 2025 | 6.47 | 6.60 | 6.45 | 6.60 | 6.60 | 2.80% | 25,313 |
| Aug 4, 2025 | 6.40 | 6.60 | 6.34 | 6.42 | 6.42 | - | 57,619 |
| Aug 1, 2025 | 6.48 | 6.59 | 6.30 | 6.42 | 6.42 | -3.31% | 53,767 |
| Jul 31, 2025 | 6.91 | 7.04 | 6.51 | 6.64 | 6.64 | -3.77% | 61,456 |
| Jul 30, 2025 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | -5.48% | 54,009 |
| 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 |