Gauzy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.45	0.52	0.45	0.49	0.49	11.39%	35,953
May 7, 2026	0.47	0.54	0.42	0.44	0.44	2.09%	140,681
May 6, 2026	0.46	0.59	0.42	0.43	0.43	-6.30%	125,514
May 5, 2026	0.52	0.58	0.46	0.46	0.46	-11.61%	85,693
May 4, 2026	0.67	0.68	0.50	0.52	0.52	-23.27%	316,079
May 1, 2026	0.67	0.72	0.67	0.68	0.68	-0.26%	48,885
Apr 30, 2026	0.69	0.70	0.67	0.68	0.68	-1.62%	39,326
Apr 29, 2026	0.72	0.73	0.68	0.69	0.69	-1.40%	35,795
Apr 28, 2026	0.75	0.75	0.70	0.70	0.70	-7.37%	24,111
Apr 27, 2026	0.73	0.76	0.71	0.76	0.76	9.68%	16,455
Apr 24, 2026	0.71	0.73	0.68	0.69	0.69	-5.21%	29,682
Apr 23, 2026	0.74	0.74	0.68	0.73	0.73	1.08%	25,979
Apr 22, 2026	0.80	0.88	0.70	0.72	0.72	-5.25%	160,477
Apr 21, 2026	0.73	0.80	0.69	0.76	0.76	7.77%	77,586
Apr 20, 2026	0.72	0.72	0.71	0.71	0.71	2.05%	6,230
Apr 17, 2026	0.71	0.73	0.69	0.69	0.69	0.14%	12,176
Apr 16, 2026	0.70	0.71	0.68	0.69	0.69	1.47%	15,312
Apr 15, 2026	0.70	0.75	0.65	0.68	0.68	-4.24%	49,521
Apr 14, 2026	0.73	0.73	0.71	0.71	0.71	-1.38%	23,925
Apr 13, 2026	0.73	0.75	0.70	0.72	0.72	-1.50%	38,208
Apr 10, 2026	0.74	0.75	0.70	0.73	0.73	1.51%	31,488
Apr 9, 2026	0.70	0.75	0.70	0.72	0.72	-0.06%	14,344
Apr 8, 2026	0.71	0.77	0.71	0.72	0.72	2.91%	39,255
Apr 7, 2026	0.75	0.75	0.68	0.70	0.70	-6.68%	38,230
Apr 6, 2026	0.69	0.78	0.69	0.75	0.75	-1.66%	66,534
Apr 2, 2026	0.75	0.78	0.71	0.76	0.76	-1.02%	42,158
Apr 1, 2026	0.77	0.79	0.75	0.77	0.77	0.89%	20,997
Mar 31, 2026	0.77	0.81	0.75	0.76	0.76	-0.13%	104,717
Mar 30, 2026	0.80	0.84	0.76	0.77	0.77	-4.38%	165,932
Mar 27, 2026	0.80	0.87	0.80	0.80	0.80	-8.83%	219,901
Mar 26, 2026	0.77	1.00	0.76	0.88	0.88	13.87%	458,534
Mar 25, 2026	0.63	0.88	0.63	0.77	0.77	24.49%	559,964
Mar 24, 2026	0.70	0.75	0.62	0.62	0.62	-6.50%	53,795
Mar 23, 2026	0.73	0.75	0.60	0.66	0.66	-8.95%	156,094
Mar 20, 2026	0.77	0.79	0.71	0.73	0.73	2.87%	160,063
Mar 19, 2026	0.80	1.00	0.64	0.71	0.71	-2.11%	1,387,539
Mar 18, 2026	0.65	0.80	0.65	0.72	0.72	4.64%	179,321
Mar 17, 2026	0.53	0.79	0.50	0.69	0.69	30.19%	513,301
Mar 16, 2026	0.53	0.53	0.49	0.53	0.53	4.33%	140,688
Mar 13, 2026	0.50	0.51	0.49	0.51	0.51	1.60%	284,025
Mar 12, 2026	0.51	0.53	0.49	0.50	0.50	-	81,723
Mar 11, 2026	0.53	0.53	0.50	0.50	0.50	-	207,590
Mar 10, 2026	0.50	0.56	0.50	0.50	0.50	0.20%	250,194
Mar 9, 2026	0.48	0.50	0.47	0.50	0.50	-0.40%	90,418
Mar 6, 2026	0.51	0.51	0.48	0.50	0.50	0.20%	94,421
Mar 5, 2026	0.53	0.55	0.49	0.50	0.50	-1.67%	309,508
Mar 4, 2026	0.53	0.55	0.51	0.51	0.51	-3.33%	76,688
Mar 3, 2026	0.54	0.56	0.51	0.53	0.53	-6.07%	54,181
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