Gauzy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.66	0.77	0.65	0.70	0.70	10.86%	100,688
May 28, 2026	0.61	0.65	0.58	0.63	0.63	1.99%	99,405
May 27, 2026	0.65	0.66	0.58	0.62	0.62	-5.04%	150,208
May 26, 2026	0.63	0.70	0.60	0.65	0.65	-1.35%	152,059
May 22, 2026	0.73	0.74	0.66	0.66	0.66	-1.51%	100,347
May 21, 2026	0.67	0.82	0.67	0.67	0.67	1.50%	54,418
May 20, 2026	0.76	0.76	0.65	0.66	0.66	-15.35%	115,793
May 19, 2026	0.80	0.87	0.77	0.78	0.78	-5.93%	60,805
May 18, 2026	0.86	1.00	0.75	0.83	0.83	-3.77%	199,391
May 15, 2026	0.97	1.10	0.86	0.86	0.86	-3.06%	303,613
May 14, 2026	0.80	0.98	0.80	0.89	0.89	13.21%	192,438
May 13, 2026	0.94	1.14	0.77	0.79	0.79	-15.14%	740,068
May 12, 2026	0.62	0.94	0.58	0.93	0.93	49.34%	724,036
May 11, 2026	0.50	0.86	0.37	0.62	0.62	26.38%	8,849,536
May 8, 2026	0.45	0.52	0.45	0.49	0.49	11.39%	38,772
May 7, 2026	0.47	0.54	0.42	0.44	0.44	2.09%	140,992
May 6, 2026	0.46	0.59	0.42	0.43	0.43	-6.30%	125,768
May 5, 2026	0.52	0.58	0.46	0.46	0.46	-11.61%	85,906
May 4, 2026	0.67	0.68	0.50	0.52	0.52	-23.27%	317,431
May 1, 2026	0.67	0.72	0.67	0.68	0.68	-0.26%	48,919
Apr 30, 2026	0.69	0.70	0.67	0.68	0.68	-1.62%	43,388
Apr 29, 2026	0.72	0.73	0.68	0.69	0.69	-1.40%	37,795
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%	16,456
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%	160,478
Apr 21, 2026	0.73	0.80	0.69	0.76	0.76	7.77%	77,588
Apr 20, 2026	0.72	0.72	0.71	0.71	0.71	2.05%	6,231
Apr 17, 2026	0.71	0.73	0.69	0.69	0.69	0.14%	12,186
Apr 16, 2026	0.70	0.71	0.68	0.69	0.69	1.47%	15,313
Apr 15, 2026	0.70	0.75	0.65	0.68	0.68	-4.24%	49,572
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%	38,308
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%	16,370
Apr 8, 2026	0.71	0.77	0.71	0.72	0.72	2.91%	39,315
Apr 7, 2026	0.75	0.75	0.68	0.70	0.70	-6.68%	38,425
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%	42,183
Apr 1, 2026	0.77	0.79	0.75	0.77	0.77	0.89%	21,028
Mar 31, 2026	0.77	0.81	0.75	0.76	0.76	-0.13%	104,939
Mar 30, 2026	0.80	0.84	0.76	0.77	0.77	-4.38%	166,108
Mar 27, 2026	0.80	0.87	0.80	0.80	0.80	-8.83%	219,931
Mar 26, 2026	0.77	1.00	0.76	0.88	0.88	13.87%	464,464
Mar 25, 2026	0.63	0.88	0.63	0.77	0.77	24.49%	596,356
Mar 24, 2026	0.70	0.75	0.62	0.62	0.62	-6.50%	54,126
Mar 23, 2026	0.73	0.75	0.60	0.66	0.66	-8.95%	156,177
Mar 20, 2026	0.77	0.79	0.71	0.73	0.73	2.87%	160,312
Mar 19, 2026	0.80	1.00	0.64	0.71	0.71	-2.11%	1,395,728