Gauzy Ltd. (GAUZ)
NASDAQ: GAUZ · Real-Time Price · USD
6.69
-0.12 (-1.76%)
At close: Oct 10, 2025, 4:00 PM EDT
6.55
-0.14 (-2.09%)
After-hours: Oct 10, 2025, 6:10 PM EDT
Gauzy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.81 | 6.99 | 6.65 | 6.69 | 6.69 | -1.76% | 17,408 |
| Oct 9, 2025 | 6.90 | 6.94 | 6.68 | 6.81 | 6.81 | -2.44% | 15,044 |
| Oct 8, 2025 | 6.77 | 6.98 | 6.53 | 6.98 | 6.98 | 2.35% | 28,494 |
| Oct 7, 2025 | 6.34 | 6.82 | 6.33 | 6.82 | 6.82 | 5.74% | 44,704 |
| Oct 6, 2025 | 6.33 | 6.80 | 6.25 | 6.45 | 6.45 | 1.90% | 44,430 |
| Oct 3, 2025 | 5.88 | 6.52 | 5.88 | 6.33 | 6.33 | 5.15% | 46,854 |
| Oct 2, 2025 | 6.03 | 6.42 | 5.91 | 6.02 | 6.02 | -0.99% | 23,855 |
| Oct 1, 2025 | 6.35 | 6.71 | 5.93 | 6.08 | 6.08 | -3.95% | 79,107 |
| Sep 30, 2025 | 5.87 | 6.40 | 5.87 | 6.33 | 6.33 | 5.85% | 46,656 |
| Sep 29, 2025 | 6.12 | 6.14 | 5.76 | 5.98 | 5.98 | -2.76% | 28,925 |
| Sep 26, 2025 | 6.00 | 6.21 | 5.90 | 6.15 | 6.15 | 6.96% | 38,210 |
| Sep 25, 2025 | 5.81 | 6.00 | 5.67 | 5.75 | 5.75 | -2.87% | 45,548 |
| Sep 24, 2025 | 5.95 | 6.14 | 5.90 | 5.92 | 5.92 | -0.67% | 23,860 |
| Sep 23, 2025 | 5.96 | 6.40 | 5.96 | 5.96 | 5.96 | 1.71% | 37,224 |
| Sep 22, 2025 | 6.30 | 6.30 | 5.85 | 5.86 | 5.86 | -7.42% | 23,933 |
| Sep 19, 2025 | 5.87 | 6.43 | 5.87 | 6.33 | 6.33 | 6.75% | 62,977 |
| Sep 18, 2025 | 5.75 | 6.00 | 5.67 | 5.93 | 5.93 | 2.60% | 82,021 |
| Sep 17, 2025 | 5.47 | 5.98 | 5.42 | 5.78 | 5.78 | 5.67% | 52,607 |
| Sep 16, 2025 | 5.52 | 5.65 | 5.37 | 5.47 | 5.47 | -0.91% | 26,629 |
| Sep 15, 2025 | 5.62 | 5.71 | 5.44 | 5.52 | 5.52 | -3.50% | 40,563 |
| 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 |