Gauzy Ltd. (GAUZ)
NASDAQ: GAUZ · Real-Time Price · USD
9.71
+0.18 (1.89%)
At close: May 12, 2025, 4:00 PM
10.00
+0.29 (2.99%)
After-hours: May 12, 2025, 6:32 PM EDT
Gauzy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.64 | 10.05 | 9.64 | 9.71 | 9.71 | 1.89% | 58,043 |
| May 9, 2025 | 9.65 | 10.00 | 9.53 | 9.53 | 9.53 | -2.06% | 51,812 |
| May 8, 2025 | 9.30 | 9.73 | 9.26 | 9.73 | 9.73 | 5.10% | 26,355 |
| May 7, 2025 | 9.62 | 9.76 | 9.25 | 9.26 | 9.26 | -5.24% | 16,338 |
| May 6, 2025 | 9.65 | 9.77 | 9.35 | 9.77 | 9.77 | 1.56% | 12,574 |
| May 5, 2025 | 10.01 | 10.01 | 9.51 | 9.62 | 9.62 | -2.14% | 17,974 |
| May 2, 2025 | 9.93 | 10.01 | 9.64 | 9.83 | 9.83 | -0.10% | 29,264 |
| May 1, 2025 | 10.00 | 10.00 | 9.61 | 9.84 | 9.84 | -0.51% | 11,222 |
| Apr 30, 2025 | 9.80 | 10.00 | 9.50 | 9.89 | 9.89 | -1.59% | 30,719 |
| Apr 29, 2025 | 10.40 | 10.40 | 9.80 | 10.05 | 10.05 | -3.83% | 58,892 |
| Apr 28, 2025 | 10.40 | 10.76 | 10.37 | 10.45 | 10.45 | 1.85% | 49,319 |
| Apr 25, 2025 | 10.40 | 10.40 | 10.09 | 10.26 | 10.26 | 0.59% | 33,853 |
| Apr 24, 2025 | 9.92 | 10.45 | 9.78 | 10.20 | 10.20 | 5.05% | 56,716 |
| Apr 23, 2025 | 10.29 | 10.51 | 9.35 | 9.71 | 9.71 | -5.64% | 98,647 |
| Apr 22, 2025 | 9.60 | 10.62 | 9.48 | 10.29 | 10.29 | 14.46% | 224,386 |
| Apr 21, 2025 | 9.02 | 9.05 | 8.52 | 8.99 | 8.99 | 2.04% | 85,112 |
| Apr 17, 2025 | 8.42 | 8.98 | 8.42 | 8.81 | 8.81 | 1.50% | 21,969 |
| Apr 16, 2025 | 9.00 | 9.00 | 8.25 | 8.68 | 8.68 | -1.25% | 35,567 |
| Apr 15, 2025 | 9.00 | 9.51 | 8.56 | 8.79 | 8.79 | -2.01% | 46,494 |
| Apr 14, 2025 | 8.60 | 9.50 | 8.40 | 8.97 | 8.97 | 5.53% | 127,109 |
| Apr 11, 2025 | 7.66 | 8.50 | 7.66 | 8.50 | 8.50 | 9.96% | 19,262 |
| Apr 10, 2025 | 8.12 | 8.23 | 7.67 | 7.73 | 7.73 | -8.95% | 38,114 |
| Apr 9, 2025 | 7.71 | 8.50 | 7.60 | 8.49 | 8.49 | 9.41% | 38,281 |
| Apr 8, 2025 | 8.49 | 8.66 | 7.76 | 7.76 | 7.76 | -4.67% | 60,359 |
| Apr 7, 2025 | 7.81 | 8.79 | 7.75 | 8.14 | 8.14 | -2.98% | 86,861 |
| Apr 4, 2025 | 7.90 | 8.49 | 7.21 | 8.39 | 8.39 | 7.56% | 64,820 |
| Apr 3, 2025 | 8.00 | 8.01 | 7.50 | 7.80 | 7.80 | -5.57% | 33,870 |
| Apr 2, 2025 | 8.33 | 8.40 | 8.01 | 8.26 | 8.26 | 0.36% | 23,562 |
| Apr 1, 2025 | 7.89 | 8.50 | 7.89 | 8.23 | 8.23 | 2.88% | 61,622 |
| Mar 31, 2025 | 8.17 | 8.20 | 7.86 | 8.00 | 8.00 | -3.03% | 30,135 |
| Mar 28, 2025 | 8.67 | 8.83 | 8.10 | 8.25 | 8.25 | -5.39% | 43,765 |
| Mar 27, 2025 | 9.02 | 9.25 | 8.72 | 8.72 | 8.72 | -3.65% | 25,332 |
| Mar 26, 2025 | 9.50 | 9.50 | 9.00 | 9.05 | 9.05 | -4.23% | 26,096 |
| Mar 25, 2025 | 9.64 | 9.92 | 9.23 | 9.45 | 9.45 | -1.56% | 74,191 |
| Mar 24, 2025 | 9.59 | 9.77 | 9.25 | 9.60 | 9.60 | 1.91% | 75,288 |
| Mar 21, 2025 | 9.38 | 9.50 | 9.10 | 9.42 | 9.42 | 1.95% | 42,500 |
| Mar 20, 2025 | 9.50 | 9.80 | 9.01 | 9.24 | 9.24 | -2.22% | 51,484 |
| Mar 19, 2025 | 9.60 | 9.60 | 8.38 | 9.45 | 9.45 | -0.94% | 72,584 |
| Mar 18, 2025 | 9.66 | 9.83 | 9.23 | 9.54 | 9.54 | -1.24% | 35,370 |
| Mar 17, 2025 | 9.67 | 9.90 | 9.22 | 9.66 | 9.66 | - | 32,794 |
| Mar 14, 2025 | 9.96 | 10.09 | 9.51 | 9.66 | 9.66 | 2.22% | 33,831 |
| Mar 13, 2025 | 10.54 | 10.64 | 9.29 | 9.45 | 9.45 | -9.57% | 35,464 |
| Mar 12, 2025 | 10.98 | 11.00 | 10.34 | 10.45 | 10.45 | -1.79% | 30,309 |
| Mar 11, 2025 | 9.30 | 11.00 | 8.78 | 10.64 | 10.64 | 27.27% | 150,149 |
| Mar 10, 2025 | 8.67 | 8.83 | 7.11 | 8.36 | 8.36 | -3.24% | 55,995 |
| Mar 7, 2025 | 8.62 | 9.37 | 7.85 | 8.64 | 8.64 | -2.76% | 80,575 |
| Mar 6, 2025 | 9.45 | 9.45 | 8.54 | 8.89 | 8.89 | -5.18% | 35,541 |
| Mar 5, 2025 | 9.25 | 10.17 | 8.71 | 9.37 | 9.37 | 2.74% | 39,099 |
| Mar 4, 2025 | 9.81 | 9.81 | 9.10 | 9.12 | 9.12 | -7.79% | 40,490 |
| Mar 3, 2025 | 10.51 | 11.06 | 9.25 | 9.89 | 9.89 | -8.00% | 50,496 |