Gauzy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.54	0.54	0.54	0.54	-	-2.89%	12,178
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