Gauzy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.29	0.46	0.29	0.40	0.40	20.30%	43,548,372
Aug 20, 2026	0.34	0.36	0.33	0.33	0.33	-9.96%	239,699
Aug 19, 2026	0.36	0.38	0.35	0.37	0.37	-0.73%	110,676
Aug 18, 2026	0.36	0.38	0.35	0.37	0.37	-2.84%	304,679
Aug 17, 2026	0.40	0.42	0.38	0.38	0.38	-8.79%	247,016
Aug 14, 2026	0.46	0.46	0.40	0.42	0.42	-12.64%	262,321
Aug 13, 2026	0.41	0.49	0.41	0.48	0.48	11.69%	621,228
Aug 12, 2026	0.37	0.45	0.37	0.43	0.43	8.13%	1,004,814
Aug 11, 2026	0.37	0.41	0.35	0.39	0.39	-1.25%	985,543
Aug 10, 2026	0.43	0.46	0.37	0.40	0.40	-7.84%	2,112,080
Aug 7, 2026	0.37	0.48	0.32	0.43	0.43	2.09%	3,929,291
Aug 6, 2026	0.27	0.97	0.26	0.43	0.43	69.53%	230,628,761
Aug 5, 2026	0.28	0.32	0.25	0.25	0.25	-13.55%	230,923
Aug 4, 2026	0.28	0.32	0.25	0.29	0.29	3.94%	332,282
Aug 3, 2026	0.29	0.32	0.28	0.28	0.28	1.45%	81,527
Jul 31, 2026	0.29	0.30	0.27	0.28	0.28	-8.33%	18,029
Jul 30, 2026	0.31	0.32	0.23	0.30	0.30	-1.70%	309,756
Jul 29, 2026	0.31	0.33	0.30	0.31	0.31	-3.14%	52,121
Jul 28, 2026	0.32	0.34	0.31	0.32	0.32	-3.05%	19,360
Jul 27, 2026	0.31	0.33	0.30	0.33	0.33	4.91%	65,511
Jul 24, 2026	0.35	0.36	0.30	0.31	0.31	-10.80%	132,313
Jul 23, 2026	0.36	0.37	0.33	0.35	0.35	-6.01%	58,774
Jul 22, 2026	0.37	0.39	0.36	0.37	0.37	-3.22%	43,455
Jul 21, 2026	0.35	0.40	0.34	0.38	0.38	4.60%	263,840
Jul 20, 2026	0.36	0.38	0.36	0.37	0.37	-1.30%	849,065
Jul 17, 2026	0.38	0.38	0.36	0.37	0.37	-3.92%	32,201
Jul 16, 2026	0.40	0.40	0.36	0.38	0.38	-3.17%	74,720
Jul 15, 2026	0.37	0.40	0.37	0.40	0.40	7.26%	117,190
Jul 14, 2026	0.38	0.40	0.37	0.37	0.37	-2.50%	138,204
Jul 13, 2026	0.40	0.40	0.38	0.38	0.38	-2.59%	6,012
Jul 10, 2026	0.39	0.40	0.37	0.39	0.39	-2.38%	106,289
Jul 9, 2026	0.43	0.44	0.37	0.40	0.40	-7.11%	135,724
Jul 8, 2026	0.44	0.44	0.35	0.43	0.43	-6.56%	408,500
Jul 7, 2026	0.43	0.48	0.43	0.46	0.46	1.79%	33,085
Jul 6, 2026	0.50	0.50	0.45	0.45	0.45	-9.16%	104,509
Jul 2, 2026	0.50	0.51	0.48	0.50	0.50	-1.89%	25,674
Jul 1, 2026	0.46	0.52	0.46	0.51	0.51	5.77%	77,669
Jun 30, 2026	0.49	0.50	0.46	0.48	0.48	-1.21%	52,451
Jun 29, 2026	0.45	0.49	0.45	0.49	0.49	-1.34%	47,070
Jun 26, 2026	0.45	0.54	0.43	0.49	0.49	8.65%	96,271
Jun 25, 2026	0.46	0.49	0.43	0.45	0.45	-1.48%	143,117
Jun 24, 2026	0.48	0.50	0.45	0.46	0.46	-5.15%	139,399
Jun 23, 2026	0.48	0.50	0.44	0.49	0.49	0.92%	57,852
Jun 22, 2026	0.64	0.64	0.48	0.48	0.48	-24.91%	231,119
Jun 18, 2026	0.64	0.64	0.61	0.64	0.64	-0.02%	59,568
Jun 17, 2026	0.67	0.67	0.64	0.64	0.64	-3.02%	19,138
Jun 16, 2026	0.69	0.71	0.61	0.66	0.66	-5.17%	87,034
Jun 15, 2026	0.62	0.72	0.60	0.70	0.70	16.00%	178,595
Jun 12, 2026	0.63	0.65	0.60	0.60	0.60	-6.90%	76,502
Jun 11, 2026	0.59	0.65	0.59	0.64	0.64	7.43%	63,046