Gauzy Ltd. Ordinary Share... (GAUZ)
NASDAQ: GAUZ
· Real-Time Price · USD
5.24
0.13 (2.54%)
At close: Sep 09, 2025, 3:59 PM
5.27
0.66%
After-hours: Sep 09, 2025, 06:34 PM EDT
GAUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.09 | 5.27 | 5.00 | 5.24 | 5.24 | 2.54% | 58,866 |
| Sep 8, 2025 | 5.01 | 5.18 | 5.00 | 5.11 | 5.11 | 1.19% | 85,900 |
| Sep 5, 2025 | 5.16 | 5.16 | 5.01 | 5.05 | 5.05 | -1.17% | 29,407 |
| Sep 4, 2025 | 5.00 | 5.23 | 5.00 | 5.11 | 5.11 | 0.39% | 14,018 |
| Sep 3, 2025 | 5.12 | 5.17 | 5.07 | 5.09 | 5.09 | -1.36% | 18,961 |
| Sep 2, 2025 | 5.40 | 5.54 | 5.05 | 5.16 | 5.16 | -5.15% | 84,632 |
| Aug 29, 2025 | 5.23 | 5.60 | 5.19 | 5.44 | 5.44 | 4.02% | 81,945 |
| Aug 28, 2025 | 5.20 | 5.35 | 4.54 | 5.23 | 5.23 | -1.13% | 112,525 |
| Aug 27, 2025 | 5.42 | 5.50 | 5.27 | 5.29 | 5.29 | -4.34% | 90,980 |
| Aug 26, 2025 | 5.65 | 5.70 | 5.41 | 5.53 | 5.53 | -1.78% | 80,624 |
| Aug 25, 2025 | 5.70 | 5.84 | 5.63 | 5.63 | 5.63 | -1.23% | 58,049 |
| Aug 22, 2025 | 5.99 | 5.99 | 5.70 | 5.70 | 5.70 | -3.55% | 43,300 |
| Aug 21, 2025 | 5.54 | 6.00 | 5.15 | 5.91 | 5.91 | 4.97% | 71,624 |
| Aug 20, 2025 | 5.82 | 5.82 | 5.62 | 5.63 | 5.63 | -3.26% | 33,100 |
| Aug 19, 2025 | 5.83 | 5.98 | 5.70 | 5.82 | 5.82 | -2.18% | 107,800 |
| Aug 18, 2025 | 6.07 | 6.29 | 5.89 | 5.95 | 5.95 | -2.78% | 91,824 |
| Aug 15, 2025 | 6.07 | 6.20 | 6.05 | 6.12 | 6.12 | -0.33% | 55,900 |
| Aug 14, 2025 | 5.97 | 6.30 | 5.91 | 6.14 | 6.14 | 0.66% | 53,603 |
| Aug 13, 2025 | 6.19 | 6.50 | 5.91 | 6.10 | 6.10 | -5.57% | 129,014 |
| Aug 12, 2025 | 6.55 | 6.60 | 6.20 | 6.46 | 6.46 | -2.12% | 54,962 |