Gauzy Ltd. Ordinary Share... (GAUZ)
NASDAQ: GAUZ
· Real-Time Price · USD
6.13
0.03 (0.49%)
At close: Aug 14, 2025, 3:59 PM
6.08
-0.82%
Pre-market: Aug 15, 2025, 09:06 AM EDT
GAUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.97 | 6.30 | 5.91 | 6.14 | 6.14 | 0.66% | 53,790 |
| 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 |
| Aug 11, 2025 | 6.33 | 6.65 | 6.28 | 6.60 | 6.60 | 5.77% | 50,800 |
| Aug 8, 2025 | 6.27 | 6.46 | 6.17 | 6.24 | 6.24 | 1.13% | 30,536 |
| Aug 7, 2025 | 6.55 | 6.55 | 6.11 | 6.17 | 6.17 | -6.52% | 82,300 |
| Aug 6, 2025 | 6.63 | 6.64 | 6.45 | 6.60 | 6.60 | 0.00% | 35,057 |
| Aug 5, 2025 | 6.47 | 6.60 | 6.45 | 6.60 | 6.60 | 2.80% | 25,313 |
| Aug 4, 2025 | 6.40 | 6.60 | 6.34 | 6.42 | 6.42 | 0.00% | 57,619 |
| Aug 1, 2025 | 6.48 | 6.59 | 6.30 | 6.42 | 6.42 | -3.31% | 53,800 |
| Jul 31, 2025 | 6.91 | 7.04 | 6.51 | 6.64 | 6.64 | -3.77% | 61,500 |
| Jul 30, 2025 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | -5.48% | 54,009 |
| Jul 29, 2025 | 7.45 | 7.45 | 7.04 | 7.30 | 7.30 | -1.22% | 67,155 |
| Jul 28, 2025 | 7.40 | 7.47 | 7.25 | 7.39 | 7.39 | 0.96% | 54,533 |
| Jul 25, 2025 | 6.96 | 7.39 | 6.74 | 7.32 | 7.32 | 5.17% | 137,150 |
| Jul 24, 2025 | 6.82 | 7.19 | 6.70 | 6.96 | 6.96 | 2.35% | 71,947 |
| Jul 23, 2025 | 6.64 | 6.81 | 6.52 | 6.80 | 6.80 | 1.80% | 146,700 |
| Jul 22, 2025 | 6.75 | 6.99 | 6.62 | 6.68 | 6.68 | -3.05% | 139,100 |
| Jul 21, 2025 | 6.96 | 7.20 | 6.76 | 6.89 | 6.89 | -0.43% | 76,297 |
| Jul 18, 2025 | 7.13 | 7.15 | 6.84 | 6.92 | 6.92 | -3.22% | 105,300 |