Gauzy Ltd. (GAUZ)
NASDAQ: GAUZ · Real-Time Price · USD
8.59
-0.50 (-5.50%)
At close: Jun 27, 2025, 4:00 PM
8.90
+0.31 (3.61%)
After-hours: Jun 27, 2025, 7:24 PM EDT
Gauzy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.03 | 9.18 | 8.55 | 8.59 | 8.59 | -5.50% | 25,153 |
| Jun 26, 2025 | 8.95 | 9.34 | 8.75 | 9.09 | 9.09 | 4.60% | 10,099 |
| Jun 25, 2025 | 8.57 | 8.83 | 8.51 | 8.69 | 8.69 | 0.46% | 41,799 |
| Jun 24, 2025 | 8.80 | 9.00 | 8.51 | 8.65 | 8.65 | 1.53% | 20,666 |
| Jun 23, 2025 | 8.65 | 8.94 | 8.45 | 8.52 | 8.52 | -3.18% | 26,923 |
| Jun 20, 2025 | 9.24 | 9.24 | 8.60 | 8.80 | 8.80 | -3.83% | 37,630 |
| Jun 18, 2025 | 8.76 | 9.15 | 8.55 | 9.15 | 9.15 | 4.21% | 14,194 |
| Jun 17, 2025 | 8.80 | 8.90 | 8.60 | 8.78 | 8.78 | - | 6,745 |
| Jun 16, 2025 | 8.68 | 8.90 | 8.57 | 8.78 | 8.78 | 3.17% | 11,429 |
| Jun 13, 2025 | 9.37 | 9.37 | 8.51 | 8.51 | 8.51 | -7.70% | 26,889 |
| Jun 12, 2025 | 9.60 | 9.60 | 9.20 | 9.22 | 9.22 | -3.46% | 12,977 |
| Jun 11, 2025 | 8.84 | 9.60 | 8.76 | 9.55 | 9.55 | 9.77% | 46,385 |
| Jun 10, 2025 | 8.61 | 8.83 | 8.61 | 8.70 | 8.70 | 0.58% | 12,690 |
| Jun 9, 2025 | 8.60 | 8.88 | 8.56 | 8.65 | 8.65 | 1.76% | 16,302 |
| Jun 6, 2025 | 8.24 | 8.60 | 7.92 | 8.50 | 8.50 | 4.56% | 26,708 |
| Jun 5, 2025 | 7.99 | 8.20 | 7.90 | 8.13 | 8.13 | 1.23% | 22,451 |
| Jun 4, 2025 | 7.70 | 8.21 | 7.62 | 8.03 | 8.03 | 2.29% | 52,037 |
| Jun 3, 2025 | 7.96 | 8.02 | 7.74 | 7.85 | 7.85 | -0.63% | 40,688 |
| Jun 2, 2025 | 8.25 | 8.32 | 7.80 | 7.90 | 7.90 | -3.78% | 28,487 |
| May 30, 2025 | 8.24 | 8.44 | 8.20 | 8.21 | 8.21 | -0.97% | 6,569 |
| May 29, 2025 | 8.34 | 8.46 | 8.22 | 8.29 | 8.29 | -2.01% | 15,362 |
| May 28, 2025 | 8.41 | 8.49 | 8.30 | 8.46 | 8.46 | 0.12% | 14,430 |
| May 27, 2025 | 8.46 | 8.92 | 8.31 | 8.45 | 8.45 | -0.47% | 41,772 |
| May 23, 2025 | 8.10 | 8.50 | 8.09 | 8.49 | 8.49 | 3.89% | 17,619 |
| May 22, 2025 | 8.30 | 8.40 | 8.16 | 8.17 | 8.17 | -2.71% | 25,893 |
| May 21, 2025 | 8.50 | 8.74 | 8.40 | 8.40 | 8.40 | -1.18% | 26,737 |
| May 20, 2025 | 8.50 | 8.59 | 8.46 | 8.50 | 8.50 | -1.33% | 19,166 |
| May 19, 2025 | 8.52 | 8.72 | 8.50 | 8.62 | 8.62 | 1.12% | 23,067 |
| May 16, 2025 | 8.64 | 8.80 | 8.50 | 8.52 | 8.52 | -0.70% | 13,628 |
| May 15, 2025 | 8.70 | 8.94 | 8.50 | 8.58 | 8.58 | -2.50% | 33,291 |
| May 14, 2025 | 8.96 | 9.02 | 8.64 | 8.80 | 8.80 | -1.79% | 31,556 |
| May 13, 2025 | 9.99 | 9.99 | 8.65 | 8.96 | 8.96 | -7.72% | 113,928 |
| May 12, 2025 | 9.64 | 10.05 | 9.64 | 9.71 | 9.71 | 1.89% | 59,383 |
| 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 |