Gauzy Ltd. (GAUZ)
NASDAQ: GAUZ · Real-Time Price · USD
0.3445
-0.0241 (-6.54%)
At close: Sep 10, 2026, 4:00 PM EDT
0.3500
+0.0055 (1.60%)
After-hours: Sep 10, 2026, 7:48 PM EDT
Gauzy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 7.15 | 7.18 | 6.80 | 6.89 | 6.89 | -6.54% | 4,505 |
| Sep 9, 2026 | 7.31 | 7.60 | 6.96 | 7.37 | 7.37 | -2.18% | 12,863 |
| Sep 8, 2026 | 7.42 | 7.73 | 7.29 | 7.54 | 7.54 | -2.53% | 8,694 |
| Sep 4, 2026 | 7.80 | 7.84 | 7.40 | 7.73 | 7.73 | -0.92% | 4,972 |
| Sep 3, 2026 | 7.88 | 8.40 | 7.63 | 7.80 | 7.80 | 1.93% | 4,637 |
| Sep 2, 2026 | 7.20 | 7.84 | 7.20 | 7.66 | 7.66 | 5.14% | 3,824 |
| Sep 1, 2026 | 7.67 | 8.00 | 7.01 | 7.28 | 7.28 | -4.93% | 3,097 |
| Aug 31, 2026 | 7.95 | 8.05 | 7.20 | 7.66 | 7.66 | -2.12% | 9,020 |
| Aug 28, 2026 | 8.91 | 9.07 | 7.00 | 7.83 | 7.83 | -13.24% | 13,039 |
| Aug 27, 2026 | 9.69 | 9.94 | 8.91 | 9.02 | 9.02 | -9.71% | 7,100 |
| Aug 26, 2026 | 8.20 | 10.00 | 8.20 | 9.99 | 9.99 | 16.35% | 20,725 |
| Aug 25, 2026 | 8.68 | 9.19 | 8.20 | 8.59 | 8.59 | 1.87% | 19,289 |
| Aug 24, 2026 | 7.54 | 9.35 | 7.50 | 8.43 | 8.43 | 6.15% | 66,640 |
| Aug 21, 2026 | 5.86 | 9.18 | 5.77 | 7.94 | 7.94 | 20.30% | 2,248,960 |
| Aug 20, 2026 | 6.87 | 7.10 | 6.60 | 6.60 | 6.60 | -9.96% | 12,973 |
| Aug 19, 2026 | 7.29 | 7.65 | 7.04 | 7.33 | 7.33 | -0.73% | 5,693 |
| Aug 18, 2026 | 7.28 | 7.64 | 7.00 | 7.38 | 7.38 | -2.84% | 15,474 |
| Aug 17, 2026 | 7.90 | 8.48 | 7.54 | 7.60 | 7.60 | -8.79% | 13,078 |
| Aug 14, 2026 | 9.25 | 9.25 | 8.00 | 8.33 | 8.33 | -12.64% | 13,341 |
| Aug 13, 2026 | 8.16 | 9.80 | 8.16 | 9.54 | 9.54 | 11.69% | 31,803 |
| Aug 12, 2026 | 7.30 | 9.04 | 7.30 | 8.54 | 8.54 | 8.13% | 52,950 |
| Aug 11, 2026 | 7.46 | 8.14 | 7.07 | 7.90 | 7.90 | -1.25% | 54,409 |
| Aug 10, 2026 | 8.61 | 9.20 | 7.44 | 8.00 | 8.00 | -7.84% | 108,064 |
| Aug 7, 2026 | 7.47 | 9.60 | 6.42 | 8.68 | 8.68 | 2.09% | 203,581 |
| Aug 6, 2026 | 5.38 | 19.40 | 5.20 | 8.50 | 8.50 | 69.53% | 11,712,381 |
| Aug 5, 2026 | 5.63 | 6.48 | 5.01 | 5.01 | 5.01 | -13.55% | 11,546 |
| Aug 4, 2026 | 5.60 | 6.35 | 5.04 | 5.80 | 5.80 | 3.94% | 16,614 |
| Aug 3, 2026 | 5.75 | 6.48 | 5.53 | 5.58 | 5.58 | 1.45% | 4,076 |
| Jul 31, 2026 | 5.82 | 5.90 | 5.40 | 5.50 | 5.50 | -8.33% | 901 |
| Jul 30, 2026 | 6.20 | 6.30 | 4.61 | 6.00 | 6.00 | -1.70% | 15,487 |
| Jul 29, 2026 | 6.26 | 6.60 | 6.01 | 6.10 | 6.10 | -3.14% | 2,606 |
| Jul 28, 2026 | 6.43 | 6.73 | 6.20 | 6.30 | 6.30 | -3.05% | 968 |
| Jul 27, 2026 | 6.20 | 6.61 | 6.01 | 6.50 | 6.50 | 4.91% | 3,275 |
| Jul 24, 2026 | 6.95 | 7.11 | 6.00 | 6.20 | 6.20 | -10.80% | 6,615 |
| Jul 23, 2026 | 7.20 | 7.40 | 6.62 | 6.95 | 6.95 | -6.01% | 2,938 |
| Jul 22, 2026 | 7.41 | 7.80 | 7.16 | 7.39 | 7.39 | -3.22% | 2,172 |
| Jul 21, 2026 | 7.00 | 8.00 | 6.73 | 7.64 | 7.64 | 4.60% | 13,192 |
| Jul 20, 2026 | 7.20 | 7.52 | 7.12 | 7.30 | 7.30 | -1.30% | 42,453 |
| Jul 17, 2026 | 7.67 | 7.67 | 7.20 | 7.40 | 7.40 | -3.92% | 1,610 |
| Jul 16, 2026 | 7.90 | 7.90 | 7.20 | 7.70 | 7.70 | -3.17% | 3,736 |
| Jul 15, 2026 | 7.47 | 8.00 | 7.47 | 7.95 | 7.95 | 7.26% | 5,859 |
| Jul 14, 2026 | 7.56 | 7.90 | 7.40 | 7.41 | 7.41 | -2.50% | 6,910 |
| Jul 13, 2026 | 8.08 | 8.08 | 7.52 | 7.60 | 7.60 | -2.59% | 300 |
| Jul 10, 2026 | 7.84 | 7.92 | 7.41 | 7.80 | 7.80 | -2.38% | 5,314 |
| Jul 9, 2026 | 8.60 | 8.78 | 7.41 | 7.99 | 7.99 | -7.11% | 6,786 |
| Jul 8, 2026 | 8.80 | 8.80 | 7.09 | 8.61 | 8.61 | -6.56% | 20,425 |
| Jul 7, 2026 | 8.65 | 9.60 | 8.65 | 9.21 | 9.21 | 1.79% | 1,654 |
| Jul 6, 2026 | 10.00 | 10.00 | 8.90 | 9.05 | 9.05 | -9.16% | 5,225 |
| Jul 2, 2026 | 9.96 | 10.20 | 9.55 | 9.96 | 9.96 | -1.89% | 1,283 |
| Jul 1, 2026 | 9.22 | 10.40 | 9.20 | 10.15 | 10.15 | 5.77% | 3,883 |