Gauzy Ltd. (GAUZ)
NASDAQ: GAUZ · Real-Time Price · USD
5.87
+0.10 (1.65%)
At close: Oct 27, 2026, 4:00 PM EDT
6.02
+0.15 (2.64%)
After-hours: Oct 27, 2026, 5:28 PM EDT
Gauzy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.70 | 6.00 | 5.58 | 5.87 | 5.87 | 1.65% | 109,186 |
| Oct 26, 2026 | 5.34 | 6.32 | 5.34 | 5.77 | 5.77 | 6.85% | 47,184 |
| Oct 23, 2026 | 4.65 | 5.40 | 4.61 | 5.40 | 5.40 | 11.18% | 47,366 |
| Oct 22, 2026 | 4.50 | 4.97 | 4.43 | 4.86 | 4.86 | 6.52% | 104,515 |
| Oct 21, 2026 | 4.56 | 4.75 | 4.30 | 4.56 | 4.56 | 1.33% | 57,516 |
| Oct 20, 2026 | 4.61 | 4.68 | 4.36 | 4.50 | 4.50 | -4.86% | 15,204 |
| Oct 19, 2026 | 4.40 | 5.70 | 4.34 | 4.73 | 4.73 | 7.50% | 55,198 |
| Oct 16, 2026 | 4.51 | 4.61 | 4.40 | 4.40 | 4.40 | -2.60% | 4,059 |
| Oct 15, 2026 | 4.99 | 4.99 | 4.14 | 4.52 | 4.52 | -2.61% | 27,418 |
| Oct 14, 2026 | 4.00 | 5.55 | 4.00 | 4.64 | 4.64 | 13.41% | 64,046 |
| Oct 13, 2026 | 4.52 | 4.90 | 4.04 | 4.09 | 4.09 | -9.31% | 18,351 |
| Oct 12, 2026 | 4.65 | 4.75 | 4.51 | 4.51 | 4.51 | -4.04% | 4,098 |
| Oct 9, 2026 | 4.98 | 4.98 | 4.70 | 4.70 | 4.70 | -1.05% | 4,649 |
| Oct 8, 2026 | 4.66 | 4.75 | 4.65 | 4.75 | 4.75 | -5.94% | 1,629 |
| Oct 7, 2026 | 4.66 | 5.61 | 4.50 | 5.05 | 5.05 | 8.37% | 4,904 |
| Oct 6, 2026 | 4.81 | 5.21 | 4.66 | 4.66 | 4.66 | - | 4,963 |
| Oct 5, 2026 | 5.19 | 5.19 | 4.52 | 4.66 | 4.66 | -9.43% | 21,105 |
| Oct 2, 2026 | 5.60 | 5.60 | 5.12 | 5.15 | 5.15 | -11.14% | 13,396 |
| Oct 1, 2026 | 5.64 | 5.79 | 5.64 | 5.79 | 5.79 | -0.17% | 640 |
| Sep 30, 2026 | 5.50 | 6.00 | 5.48 | 5.80 | 5.80 | 5.45% | 8,364 |
| Sep 29, 2026 | 5.80 | 5.80 | 5.21 | 5.50 | 5.50 | -6.62% | 18,425 |
| Sep 28, 2026 | 5.31 | 6.46 | 5.31 | 5.89 | 5.89 | 10.71% | 55,086 |
| Sep 25, 2026 | 6.25 | 6.25 | 5.19 | 5.32 | 5.32 | -17.52% | 16,329 |
| Sep 24, 2026 | 6.56 | 6.66 | 6.45 | 6.45 | 6.45 | -3.30% | 4,891 |
| Sep 23, 2026 | 6.52 | 6.85 | 6.49 | 6.67 | 6.67 | 4.06% | 7,163 |
| Sep 22, 2026 | 6.37 | 6.97 | 6.26 | 6.41 | 6.41 | -0.62% | 60,420 |
| Sep 21, 2026 | 6.16 | 6.47 | 5.96 | 6.45 | 6.45 | 4.37% | 29,970 |
| Sep 18, 2026 | 7.00 | 7.80 | 5.83 | 6.18 | 6.18 | -15.46% | 85,752 |
| Sep 17, 2026 | 7.66 | 7.67 | 7.20 | 7.31 | 7.31 | -3.94% | 10,612 |
| Sep 16, 2026 | 7.83 | 8.08 | 7.61 | 7.61 | 7.61 | 0.13% | 9,591 |
| Sep 15, 2026 | 7.11 | 8.04 | 6.65 | 7.60 | 7.60 | 5.12% | 17,264 |
| Sep 14, 2026 | 7.65 | 7.74 | 6.11 | 7.23 | 7.23 | -7.31% | 16,718 |
| Sep 11, 2026 | 7.06 | 8.52 | 6.54 | 7.80 | 7.80 | 13.21% | 153,326 |
| Sep 10, 2026 | 7.15 | 7.18 | 6.80 | 6.89 | 6.89 | -6.54% | 4,591 |
| 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 |