Gauzy Ltd. (GAUZ)
NASDAQ: GAUZ · Real-Time Price · USD
0.8921
-0.0079 (-0.88%)
At close: Jan 20, 2026, 4:00 PM EST
0.8500
-0.0421 (-4.72%)
After-hours: Jan 20, 2026, 7:48 PM EST
Gauzy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.89 | 1.05 | 0.87 | 0.89 | 0.89 | -0.88% | 99,901 |
| Jan 16, 2026 | 0.96 | 0.99 | 0.89 | 0.90 | 0.90 | 1.01% | 91,090 |
| Jan 15, 2026 | 0.95 | 0.95 | 0.86 | 0.89 | 0.89 | -8.14% | 115,134 |
| Jan 14, 2026 | 1.02 | 1.07 | 0.96 | 0.97 | 0.97 | -6.73% | 106,015 |
| Jan 13, 2026 | 1.04 | 1.08 | 0.99 | 1.04 | 1.04 | - | 49,799 |
| Jan 12, 2026 | 1.03 | 1.09 | 0.96 | 1.04 | 1.04 | 6.11% | 118,583 |
| Jan 9, 2026 | 1.02 | 1.08 | 0.98 | 0.98 | 0.98 | -2.96% | 179,514 |
| 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 |
| Dec 17, 2025 | 1.25 | 1.39 | 1.10 | 1.14 | 1.14 | - | 656,394 |
| Dec 16, 2025 | 1.00 | 1.21 | 1.00 | 1.14 | 1.14 | 14.00% | 455,879 |
| Dec 15, 2025 | 1.20 | 1.29 | 0.95 | 1.00 | 1.00 | -16.67% | 295,969 |
| Dec 12, 2025 | 1.25 | 1.32 | 1.14 | 1.20 | 1.20 | - | 159,232 |
| Dec 11, 2025 | 1.29 | 1.29 | 1.10 | 1.20 | 1.20 | -3.23% | 279,530 |
| Dec 10, 2025 | 1.35 | 1.39 | 1.23 | 1.24 | 1.24 | -8.15% | 266,811 |
| Dec 9, 2025 | 1.58 | 1.59 | 1.27 | 1.35 | 1.35 | -14.01% | 421,031 |
| Dec 8, 2025 | 1.88 | 1.90 | 1.56 | 1.57 | 1.57 | -14.21% | 265,638 |
| Dec 5, 2025 | 1.88 | 1.90 | 1.81 | 1.83 | 1.83 | -1.08% | 98,695 |
| Dec 4, 2025 | 2.10 | 2.10 | 1.80 | 1.85 | 1.85 | -6.33% | 202,732 |
| Dec 3, 2025 | 2.30 | 2.30 | 1.93 | 1.98 | 1.98 | -12.22% | 169,660 |
| Dec 2, 2025 | 2.25 | 2.52 | 2.20 | 2.25 | 2.25 | 1.81% | 172,051 |
| Dec 1, 2025 | 2.36 | 2.69 | 2.18 | 2.21 | 2.21 | -7.53% | 361,617 |
| 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 |