GAUZ Historical Prices
Gauzy Ltd. Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
8.52
Period low
0.2303
Period change
+28.54%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.00 | 7.00 | 6.39 | 6.53 | -4.11% | 18,637 |
| Nov 4, 2026 | 6.89 | 6.95 | 6.51 | 6.81 | +5.58% | 5,605 |
| Nov 3, 2026 | 6.38 | 7.05 | 6.36 | 6.45 | +0.94% | 21,400 |
| Nov 2, 2026 | 5.74 | 6.50 | 5.74 | 6.39 | +9.61% | 20,676 |
| Oct 30, 2026 | 5.70 | 6.20 | 5.32 | 5.83 | -2.83% | 138,400 |
| Oct 29, 2026 | 6.38 | 6.38 | 6.00 | 6.00 | -6.61% | 2,848 |
| Oct 28, 2026 | 5.78 | 6.54 | 5.69 | 6.42 | +9.55% | 26,389 |
| Oct 27, 2026 | 5.70 | 6.00 | 5.58 | 5.87 | +1.65% | 109,301 |
| Oct 26, 2026 | 5.34 | 6.32 | 5.34 | 5.77 | +6.85% | 47,185 |
| Oct 23, 2026 | 4.65 | 5.40 | 4.61 | 5.40 | +11.18% | 47,366 |
| Oct 22, 2026 | 4.50 | 4.97 | 4.43 | 4.86 | +6.52% | 104,516 |
| Oct 21, 2026 | 4.56 | 4.75 | 4.30 | 4.56 | +1.33% | 57,516 |
| Oct 20, 2026 | 4.61 | 4.68 | 4.36 | 4.50 | -4.86% | 15,205 |
| Oct 19, 2026 | 4.40 | 5.70 | 4.34 | 4.73 | +7.50% | 55,198 |
| Oct 16, 2026 | 4.51 | 4.61 | 4.40 | 4.40 | -2.60% | 4,060 |
| Oct 15, 2026 | 4.99 | 4.99 | 4.14 | 4.52 | -2.61% | 27,418 |
| Oct 14, 2026 | 4.00 | 5.55 | 4.00 | 4.64 | +13.41% | 64,047 |
| Oct 13, 2026 | 4.52 | 4.90 | 4.04 | 4.09 | -9.31% | 18,370 |
| Oct 12, 2026 | 4.65 | 4.75 | 4.51 | 4.51 | -4.04% | 4,099 |
| Oct 9, 2026 | 4.98 | 4.98 | 4.70 | 4.70 | -1.05% | 4,649 |
| Oct 8, 2026 | 4.66 | 4.75 | 4.65 | 4.75 | -5.94% | 1,629 |
| Oct 7, 2026 | 4.66 | 5.61 | 4.50 | 5.05 | +8.37% | 4,904 |
| Oct 6, 2026 | 4.81 | 5.21 | 4.66 | 4.66 | +0.00% | 4,964 |
| Oct 5, 2026 | 5.19 | 5.19 | 4.52 | 4.66 | -9.43% | 21,106 |
| Oct 2, 2026 | 5.60 | 5.60 | 5.12 | 5.14 | -11.14% | 13,396 |
| Oct 1, 2026 | 5.64 | 5.79 | 5.64 | 5.79 | -0.17% | 641 |
| Sep 30, 2026 | 5.50 | 6.00 | 5.48 | 5.80 | +5.45% | 8,364 |
| Sep 29, 2026 | 5.80 | 5.80 | 5.21 | 5.50 | -6.62% | 18,426 |
| Sep 28, 2026 | 5.31 | 6.46 | 5.31 | 5.89 | +10.71% | 55,086 |
| Sep 25, 2026 | 6.25 | 6.25 | 5.19 | 5.32 | -17.52% | 16,330 |
| Sep 24, 2026 | 6.56 | 6.66 | 6.45 | 6.45 | -3.30% | 4,891 |
| Sep 23, 2026 | 6.52 | 6.85 | 6.49 | 6.67 | +4.06% | 7,164 |
| Sep 22, 2026 | 6.37 | 6.97 | 6.26 | 6.41 | -0.62% | 60,420 |
| Sep 21, 2026 | 6.16 | 6.47 | 5.96 | 6.45 | +4.37% | 29,970 |
| Sep 18, 2026 | 7.00 | 7.80 | 5.83 | 6.18 | -15.46% | 85,752 |
| Sep 17, 2026 | 7.66 | 7.67 | 7.20 | 7.31 | -3.94% | 10,613 |
| Sep 16, 2026 | 7.83 | 8.08 | 7.61 | 7.61 | +0.13% | 9,592 |
| Sep 15, 2026 | 7.11 | 8.04 | 6.65 | 7.60 | +5.12% | 17,264 |
| Sep 14, 2026 | 7.65 | 7.74 | 6.11 | 7.23 | -7.31% | 16,718 |
| Sep 11, 2026 | 7.06 | 8.52 | 6.54 | 7.80 | +2016.12% | 153,326 |
| Sep 9, 2026 | 0.3655 | 0.3800 | 0.3480 | 0.3686 | -2.18% | 257,262 |
| Sep 8, 2026 | 0.3710 | 0.3866 | 0.3643 | 0.3768 | -2.53% | 173,884 |
| Sep 4, 2026 | 0.3900 | 0.3920 | 0.3701 | 0.3866 | -0.92% | 99,458 |
| Sep 3, 2026 | 0.3938 | 0.4200 | 0.3815 | 0.3902 | +1.93% | 92,745 |
| Sep 2, 2026 | 0.3601 | 0.3921 | 0.3601 | 0.3828 | -0.05% | 76,488 |
| Aug 31, 2026 | 0.3975 | 0.4023 | 0.3600 | 0.3830 | -2.12% | 180,417 |
| Aug 28, 2026 | 0.4455 | 0.4536 | 0.3502 | 0.3913 | -13.24% | 260,797 |
| Aug 27, 2026 | 0.4845 | 0.4972 | 0.4455 | 0.4510 | -9.71% | 142,005 |
| Aug 26, 2026 | 0.4100 | 0.5000 | 0.4100 | 0.4995 | +16.35% | 414,284 |
| Aug 25, 2026 | 0.4340 | 0.4595 | 0.4100 | 0.4293 | +1.87% | 385,794 |
| Aug 24, 2026 | 0.3770 | 0.4675 | 0.3750 | 0.4214 | +6.15% | 1,332,818 |
| Aug 21, 2026 | 0.2929 | 0.4590 | 0.2886 | 0.3970 | +20.30% | 44,978,506 |
| Aug 20, 2026 | 0.3433 | 0.3550 | 0.3300 | 0.3300 | -9.96% | 259,472 |
| Aug 19, 2026 | 0.3645 | 0.3823 | 0.3522 | 0.3665 | -0.73% | 113,878 |
| Aug 18, 2026 | 0.3638 | 0.3822 | 0.3500 | 0.3692 | -2.84% | 309,498 |
| Aug 17, 2026 | 0.3950 | 0.4238 | 0.3768 | 0.3800 | -8.79% | 261,567 |
| Aug 14, 2026 | 0.4626 | 0.4626 | 0.4000 | 0.4166 | -12.64% | 266,827 |
| Aug 13, 2026 | 0.4080 | 0.4900 | 0.4080 | 0.4769 | +11.69% | 636,072 |
| Aug 12, 2026 | 0.3650 | 0.4520 | 0.3650 | 0.4270 | +8.13% | 1,057,947 |
| Aug 11, 2026 | 0.3730 | 0.4070 | 0.3534 | 0.3949 | -1.25% | 1,088,183 |
| Aug 10, 2026 | 0.4306 | 0.4600 | 0.3720 | 0.3999 | -7.84% | 2,161,291 |
| Aug 7, 2026 | 0.3737 | 0.4800 | 0.3211 | 0.4339 | +2.09% | 4,069,676 |
| Aug 6, 2026 | 0.2689 | 0.9701 | 0.2601 | 0.4250 | +69.53% | 234,248,222 |
| Aug 5, 2026 | 0.2813 | 0.3240 | 0.2507 | 0.2507 | -13.55% | 230,923 |
| Aug 4, 2026 | 0.2800 | 0.3175 | 0.2519 | 0.2900 | +3.94% | 332,282 |
| Aug 3, 2026 | 0.2877 | 0.3239 | 0.2764 | 0.2790 | +1.45% | 81,528 |
| Jul 31, 2026 | 0.2910 | 0.2950 | 0.2701 | 0.2750 | -8.33% | 18,029 |
| Jul 30, 2026 | 0.3100 | 0.3150 | 0.2303 | 0.3000 | -1.70% | 309,756 |
| Jul 29, 2026 | 0.3128 | 0.3299 | 0.3003 | 0.3052 | -3.14% | 52,121 |
| Jul 28, 2026 | 0.3217 | 0.3363 | 0.3101 | 0.3151 | -3.05% | 19,360 |
| Jul 27, 2026 | 0.3098 | 0.3305 | 0.3003 | 0.3250 | +4.91% | 65,511 |
| Jul 24, 2026 | 0.3473 | 0.3557 | 0.3000 | 0.3098 | -10.80% | 132,313 |
| Jul 23, 2026 | 0.3600 | 0.3700 | 0.3311 | 0.3473 | -6.01% | 58,774 |
| Jul 22, 2026 | 0.3703 | 0.3900 | 0.3579 | 0.3695 | -3.22% | 43,455 |
| Jul 21, 2026 | 0.3500 | 0.4000 | 0.3365 | 0.3818 | +4.60% | 263,841 |
| Jul 20, 2026 | 0.3600 | 0.3761 | 0.3560 | 0.3650 | -1.30% | 849,066 |
| Jul 17, 2026 | 0.3836 | 0.3836 | 0.3600 | 0.3698 | -3.92% | 32,201 |
| Jul 16, 2026 | 0.3950 | 0.3950 | 0.3601 | 0.3849 | -3.17% | 74,721 |
| Jul 15, 2026 | 0.3737 | 0.4000 | 0.3737 | 0.3975 | +7.26% | 117,190 |
| Jul 14, 2026 | 0.3780 | 0.3950 | 0.3700 | 0.3706 | -2.50% | 138,204 |
| Jul 13, 2026 | 0.4040 | 0.4040 | 0.3761 | 0.3801 | -2.59% | 6,012 |
| Jul 10, 2026 | 0.3920 | 0.3960 | 0.3705 | 0.3902 | -2.38% | 106,289 |
| Jul 9, 2026 | 0.4300 | 0.4391 | 0.3703 | 0.3997 | -7.11% | 135,724 |
| Jul 8, 2026 | 0.4400 | 0.4400 | 0.3546 | 0.4303 | -6.56% | 408,500 |
| Jul 7, 2026 | 0.4324 | 0.4799 | 0.4324 | 0.4605 | +1.79% | 33,085 |
| Jul 6, 2026 | 0.5000 | 0.5000 | 0.4450 | 0.4524 | -9.16% | 104,509 |
| Jul 2, 2026 | 0.4980 | 0.5100 | 0.4773 | 0.4980 | -1.89% | 25,674 |
| Jul 1, 2026 | 0.4610 | 0.5200 | 0.4600 | 0.5076 | +5.77% | 77,669 |
| Jun 30, 2026 | 0.4877 | 0.4950 | 0.4633 | 0.4799 | -1.21% | 52,452 |
| Jun 29, 2026 | 0.4502 | 0.4920 | 0.4502 | 0.4858 | -1.34% | 47,070 |
| Jun 26, 2026 | 0.4500 | 0.5400 | 0.4300 | 0.4924 | +8.65% | 96,271 |
| Jun 25, 2026 | 0.4600 | 0.4900 | 0.4260 | 0.4532 | -1.48% | 143,117 |
| Jun 24, 2026 | 0.4769 | 0.5000 | 0.4501 | 0.4600 | -5.15% | 139,399 |
| Jun 23, 2026 | 0.4806 | 0.5039 | 0.4400 | 0.4850 | +0.92% | 57,852 |
| Jun 22, 2026 | 0.6388 | 0.6388 | 0.4800 | 0.4806 | -24.91% | 231,119 |
| Jun 18, 2026 | 0.6400 | 0.6400 | 0.6100 | 0.6400 | -0.02% | 59,568 |
| Jun 17, 2026 | 0.6700 | 0.6700 | 0.6400 | 0.6401 | -3.02% | 19,139 |
| Jun 16, 2026 | 0.6948 | 0.7094 | 0.6103 | 0.6600 | -5.17% | 87,034 |
| Jun 15, 2026 | 0.6200 | 0.7200 | 0.6001 | 0.6960 | +16.00% | 178,595 |
| Jun 12, 2026 | 0.6306 | 0.6500 | 0.6000 | 0.6000 | -6.90% | 76,503 |
| Jun 11, 2026 | 0.5880 | 0.6500 | 0.5880 | 0.6445 | +7.43% | 63,046 |
| Jun 10, 2026 | 0.6210 | 0.6210 | 0.5881 | 0.5999 | +0.35% | 33,594 |
| Jun 9, 2026 | 0.6283 | 0.6600 | 0.5967 | 0.5978 | -0.78% | 41,324 |
| Jun 8, 2026 | 0.5881 | 0.6500 | 0.5881 | 0.6025 | +2.14% | 15,499 |
| Jun 5, 2026 | 0.6376 | 0.6647 | 0.5800 | 0.5899 | -11.25% | 76,438 |
| Jun 4, 2026 | 0.6583 | 0.7500 | 0.6187 | 0.6647 | -1.04% | 34,791 |
| Jun 3, 2026 | 0.6535 | 0.6800 | 0.6211 | 0.6717 | -0.30% | 19,875 |
| Jun 2, 2026 | 0.6399 | 0.7500 | 0.6205 | 0.6737 | -4.84% | 202,805 |
| Jun 1, 2026 | 0.7884 | 0.7998 | 0.6700 | 0.7080 | +1.29% | 26,357 |
| May 29, 2026 | 0.6640 | 0.7661 | 0.6505 | 0.6990 | +10.86% | 100,757 |
| May 28, 2026 | 0.6050 | 0.6509 | 0.5775 | 0.6305 | +1.99% | 99,412 |
| May 27, 2026 | 0.6500 | 0.6568 | 0.5800 | 0.6182 | -5.04% | 154,363 |
| May 26, 2026 | 0.6268 | 0.7010 | 0.6020 | 0.6510 | -1.35% | 152,149 |
| May 22, 2026 | 0.7300 | 0.7410 | 0.6575 | 0.6599 | -1.51% | 100,893 |
| May 21, 2026 | 0.6700 | 0.8199 | 0.6700 | 0.6700 | +1.50% | 54,416 |
| May 20, 2026 | 0.7558 | 0.7558 | 0.6539 | 0.6601 | -15.35% | 117,672 |
| May 19, 2026 | 0.8041 | 0.8706 | 0.7746 | 0.7798 | -5.93% | 60,845 |
| May 18, 2026 | 0.8600 | 1.00 | 0.7501 | 0.8290 | -3.77% | 199,958 |
| May 15, 2026 | 0.9700 | 1.10 | 0.8615 | 0.8615 | -3.06% | 303,614 |
| May 14, 2026 | 0.8035 | 0.9800 | 0.8000 | 0.8887 | +13.21% | 192,439 |
| May 13, 2026 | 0.9400 | 1.14 | 0.7701 | 0.7850 | -15.14% | 740,068 |
| May 12, 2026 | 0.6190 | 0.9400 | 0.5800 | 0.9250 | +49.34% | 724,037 |
| May 11, 2026 | 0.5000 | 0.8631 | 0.3700 | 0.6194 | +26.38% | 8,849,536 |
| May 8, 2026 | 0.4488 | 0.5190 | 0.4488 | 0.4901 | +11.39% | 38,772 |
| May 7, 2026 | 0.4700 | 0.5350 | 0.4220 | 0.4400 | +2.09% | 140,992 |
| May 6, 2026 | 0.4600 | 0.5900 | 0.4200 | 0.4310 | -6.30% | 125,768 |
| May 5, 2026 | 0.5186 | 0.5753 | 0.4600 | 0.4600 | -11.61% | 85,907 |
| May 4, 2026 | 0.6700 | 0.6750 | 0.5000 | 0.5204 | -23.27% | 317,431 |
| May 1, 2026 | 0.6710 | 0.7180 | 0.6700 | 0.6782 | -0.26% | 48,919 |
| Apr 30, 2026 | 0.6900 | 0.7000 | 0.6700 | 0.6800 | -1.62% | 43,388 |
| Apr 29, 2026 | 0.7150 | 0.7251 | 0.6800 | 0.6912 | -1.40% | 37,795 |
| Apr 28, 2026 | 0.7490 | 0.7490 | 0.7010 | 0.7010 | -7.37% | 24,111 |
| Apr 27, 2026 | 0.7291 | 0.7568 | 0.7093 | 0.7568 | +9.68% | 16,455 |
| Apr 24, 2026 | 0.7100 | 0.7279 | 0.6800 | 0.6900 | -5.21% | 29,682 |
| Apr 23, 2026 | 0.7350 | 0.7350 | 0.6800 | 0.7279 | +1.08% | 25,979 |
| Apr 22, 2026 | 0.7980 | 0.8800 | 0.7000 | 0.7201 | -5.25% | 160,478 |
| Apr 21, 2026 | 0.7290 | 0.7950 | 0.6900 | 0.7600 | +7.77% | 77,588 |
| Apr 20, 2026 | 0.7194 | 0.7194 | 0.7052 | 0.7052 | +2.05% | 6,231 |
| Apr 17, 2026 | 0.7100 | 0.7300 | 0.6910 | 0.6910 | +0.14% | 12,187 |
| Apr 16, 2026 | 0.6968 | 0.7076 | 0.6800 | 0.6900 | +1.47% | 15,313 |
| Apr 15, 2026 | 0.7000 | 0.7499 | 0.6510 | 0.6800 | -4.24% | 49,573 |
| Apr 14, 2026 | 0.7300 | 0.7300 | 0.7101 | 0.7101 | -1.38% | 23,925 |
| Apr 13, 2026 | 0.7300 | 0.7485 | 0.7000 | 0.7200 | -1.50% | 38,309 |
| Apr 10, 2026 | 0.7400 | 0.7539 | 0.7000 | 0.7310 | +1.51% | 31,489 |
| Apr 9, 2026 | 0.7000 | 0.7500 | 0.7000 | 0.7201 | -0.06% | 16,370 |
| Apr 8, 2026 | 0.7100 | 0.7699 | 0.7100 | 0.7205 | +2.91% | 39,315 |
| Apr 7, 2026 | 0.7452 | 0.7452 | 0.6802 | 0.7001 | -6.68% | 38,426 |
| Apr 6, 2026 | 0.6890 | 0.7800 | 0.6890 | 0.7502 | -1.66% | 66,534 |
| Apr 2, 2026 | 0.7495 | 0.7835 | 0.7110 | 0.7629 | -1.02% | 42,183 |
| Apr 1, 2026 | 0.7700 | 0.7900 | 0.7500 | 0.7708 | +0.89% | 21,028 |
| Mar 31, 2026 | 0.7700 | 0.8056 | 0.7500 | 0.7640 | -0.13% | 104,939 |
| Mar 30, 2026 | 0.8000 | 0.8400 | 0.7585 | 0.7650 | -4.38% | 166,108 |
| Mar 27, 2026 | 0.8000 | 0.8670 | 0.8000 | 0.8000 | -8.83% | 219,932 |
| Mar 26, 2026 | 0.7650 | 1.00 | 0.7601 | 0.8775 | +13.87% | 464,465 |
| Mar 25, 2026 | 0.6275 | 0.8800 | 0.6275 | 0.7706 | +24.49% | 596,357 |
| Mar 24, 2026 | 0.7000 | 0.7500 | 0.6170 | 0.6190 | -6.50% | 54,126 |
| Mar 23, 2026 | 0.7300 | 0.7460 | 0.6000 | 0.6620 | -8.95% | 156,178 |
| Mar 20, 2026 | 0.7670 | 0.7932 | 0.7100 | 0.7271 | +2.87% | 160,312 |
| Mar 19, 2026 | 0.7990 | 0.9993 | 0.6394 | 0.7068 | -2.11% | 1,395,728 |
| Mar 18, 2026 | 0.6544 | 0.8000 | 0.6467 | 0.7220 | +4.64% | 179,502 |
| Mar 17, 2026 | 0.5295 | 0.7899 | 0.5000 | 0.6900 | +30.19% | 536,454 |
| Mar 16, 2026 | 0.5320 | 0.5320 | 0.4938 | 0.5300 | +4.33% | 140,689 |
| Mar 13, 2026 | 0.5000 | 0.5080 | 0.4904 | 0.5080 | +1.60% | 284,025 |
| Mar 12, 2026 | 0.5080 | 0.5250 | 0.4901 | 0.5000 | +0.00% | 81,723 |
| Mar 11, 2026 | 0.5320 | 0.5320 | 0.4950 | 0.5000 | +0.00% | 211,742 |
| Mar 10, 2026 | 0.5000 | 0.5600 | 0.4951 | 0.5000 | +0.20% | 250,359 |
| Mar 9, 2026 | 0.4800 | 0.5010 | 0.4710 | 0.4990 | -0.40% | 95,598 |
| Mar 6, 2026 | 0.5130 | 0.5130 | 0.4761 | 0.5010 | +0.20% | 95,516 |
| Mar 5, 2026 | 0.5253 | 0.5500 | 0.4900 | 0.5000 | -1.67% | 316,898 |
| Mar 4, 2026 | 0.5260 | 0.5499 | 0.5085 | 0.5085 | -3.33% | 1,058,278 |
| Mar 3, 2026 | 0.5432 | 0.5556 | 0.5111 | 0.5260 | -6.07% | 55,375 |
| Mar 2, 2026 | 0.4900 | 0.5780 | 0.4900 | 0.5600 | +12.00% | 126,104 |
| Feb 27, 2026 | 0.5300 | 0.5400 | 0.4935 | 0.5000 | +0.00% | 49,120 |
| Feb 26, 2026 | 0.4963 | 0.5200 | 0.4950 | 0.5000 | +2.82% | 69,300 |
| Feb 25, 2026 | 0.5000 | 0.5980 | 0.4770 | 0.4863 | -5.13% | 198,076 |
| Feb 24, 2026 | 0.5149 | 0.5765 | 0.5010 | 0.5126 | -1.44% | 183,954 |
| Feb 23, 2026 | 0.5917 | 0.6120 | 0.5000 | 0.5201 | -12.98% | 205,675 |
| Feb 20, 2026 | 0.5800 | 0.6400 | 0.5800 | 0.5977 | +3.05% | 155,685 |
| Feb 19, 2026 | 0.6900 | 0.6970 | 0.5800 | 0.5800 | -12.98% | 222,442 |
| Feb 18, 2026 | 0.7300 | 0.7454 | 0.6531 | 0.6665 | -8.89% | 261,412 |
| Feb 17, 2026 | 0.7300 | 0.8299 | 0.7167 | 0.7315 | -2.47% | 34,835 |
| Feb 13, 2026 | 0.7700 | 0.7900 | 0.7400 | 0.7500 | +0.67% | 77,360 |
| Feb 12, 2026 | 0.7956 | 0.8505 | 0.7307 | 0.7450 | -4.97% | 135,246 |
| Feb 11, 2026 | 0.7800 | 0.8300 | 0.7800 | 0.7840 | -0.88% | 114,134 |
| Feb 10, 2026 | 0.8482 | 0.8500 | 0.7800 | 0.7910 | -0.88% | 48,041 |
| Feb 9, 2026 | 0.8848 | 0.9300 | 0.7731 | 0.7980 | -9.73% | 288,708 |
| Feb 6, 2026 | 0.8991 | 0.9425 | 0.8663 | 0.8840 | +0.15% | 72,670 |
| Feb 5, 2026 | 0.9750 | 1.00 | 0.8827 | 0.8827 | -9.07% | 176,581 |
| Feb 4, 2026 | 1.00 | 1.04 | 0.9600 | 0.9707 | -1.18% | 71,737 |
| Feb 3, 2026 | 0.9700 | 1.04 | 0.9700 | 0.9823 | +1.26% | 55,293 |
| Feb 2, 2026 | 1.05 | 1.10 | 0.9629 | 0.9701 | -4.89% | 124,815 |
| Jan 30, 2026 | 0.8716 | 1.04 | 0.8716 | 1.02 | +15.88% | 125,985 |
| Jan 29, 2026 | 1.00 | 1.00 | 0.8061 | 0.8802 | -11.98% | 568,076 |
| Jan 28, 2026 | 1.02 | 1.19 | 1.00 | 1.00 | +0.00% | 324,047 |
| Jan 27, 2026 | 1.35 | 1.48 | 1.00 | 1.00 | -42.53% | 806,571 |
| Jan 26, 2026 | 1.10 | 1.88 | 1.10 | 1.74 | +59.63% | 1,996,749 |
| Jan 23, 2026 | 1.06 | 1.17 | 1.03 | 1.09 | +1.87% | 87,478 |
| Jan 22, 2026 | 1.02 | 1.11 | 0.9801 | 1.07 | +7.00% | 65,735 |
| Jan 21, 2026 | 0.8900 | 1.05 | 0.8700 | 1.00 | +12.10% | 90,898 |
| Jan 20, 2026 | 0.8900 | 1.05 | 0.8700 | 0.8921 | -0.88% | 102,894 |
| Jan 16, 2026 | 0.9630 | 0.9900 | 0.8900 | 0.9000 | +1.01% | 91,100 |
| Jan 15, 2026 | 0.9470 | 0.9500 | 0.8620 | 0.8910 | -8.14% | 115,237 |
| Jan 14, 2026 | 1.02 | 1.07 | 0.9600 | 0.9700 | -6.73% | 106,028 |
| Jan 13, 2026 | 1.04 | 1.08 | 0.9900 | 1.04 | +0.00% | 54,894 |
| Jan 12, 2026 | 1.03 | 1.09 | 0.9600 | 1.04 | +6.11% | 144,069 |
| Jan 9, 2026 | 1.02 | 1.08 | 0.9801 | 0.9801 | -2.96% | 179,618 |
| Jan 8, 2026 | 1.11 | 1.15 | 1.00 | 1.01 | -9.82% | 227,783 |
| Jan 7, 2026 | 1.16 | 1.20 | 1.09 | 1.12 | +0.90% | 147,456 |
| Jan 6, 2026 | 1.23 | 1.24 | 1.10 | 1.11 | -9.76% | 113,982 |
| Jan 5, 2026 | 1.20 | 1.30 | 1.20 | 1.23 | +3.36% | 105,057 |
| Jan 2, 2026 | 1.34 | 1.39 | 1.17 | 1.19 | -7.75% | 133,972 |
| Dec 31, 2025 | 1.23 | 1.34 | 1.20 | 1.29 | +7.50% | 233,753 |
| Dec 30, 2025 | 1.26 | 1.34 | 1.20 | 1.20 | -4.00% | 215,121 |
| Dec 29, 2025 | 1.45 | 1.46 | 1.24 | 1.25 | -14.97% | 634,178 |
| Dec 26, 2025 | 1.06 | 1.59 | 1.05 | 1.47 | +44.12% | 3,001,156 |
| Dec 24, 2025 | 1.03 | 1.06 | 1.01 | 1.02 | +0.00% | 93,315 |
| Dec 23, 2025 | 1.06 | 1.06 | 0.9773 | 1.02 | -3.77% | 236,626 |
| Dec 22, 2025 | 1.17 | 1.17 | 1.04 | 1.06 | -6.19% | 290,555 |
| Dec 19, 2025 | 1.37 | 1.38 | 1.04 | 1.13 | -17.52% | 397,146 |
| Dec 18, 2025 | 1.14 | 1.57 | 1.08 | 1.37 | +20.18% | 624,496 |
| Dec 17, 2025 | 1.25 | 1.39 | 1.10 | 1.14 | +0.00% | 656,394 |
| Dec 16, 2025 | 0.9997 | 1.21 | 0.9997 | 1.14 | +14.00% | 455,879 |
| Dec 15, 2025 | 1.20 | 1.29 | 0.9497 | 1.00 | -16.67% | 295,969 |
| Dec 12, 2025 | 1.25 | 1.32 | 1.14 | 1.20 | +0.00% | 159,132 |
| Dec 11, 2025 | 1.29 | 1.29 | 1.10 | 1.20 | -3.23% | 279,530 |
| Dec 10, 2025 | 1.35 | 1.39 | 1.23 | 1.24 | -8.15% | 266,691 |
| Dec 9, 2025 | 1.58 | 1.58 | 1.27 | 1.35 | -14.01% | 421,031 |
| Dec 8, 2025 | 1.88 | 1.90 | 1.56 | 1.57 | -14.21% | 265,638 |
| Dec 5, 2025 | 1.88 | 1.90 | 1.81 | 1.83 | -1.08% | 98,695 |
| Dec 4, 2025 | 2.10 | 2.10 | 1.80 | 1.85 | -6.33% | 202,732 |
| Dec 3, 2025 | 2.30 | 2.30 | 1.93 | 1.98 | -12.22% | 169,660 |
| Dec 2, 2025 | 2.25 | 2.52 | 2.20 | 2.25 | +1.81% | 172,051 |
| Dec 1, 2025 | 2.36 | 2.69 | 2.18 | 2.21 | -7.53% | 361,617 |
| Nov 28, 2025 | 2.11 | 2.59 | 2.11 | 2.39 | +14.90% | 413,136 |
| Nov 26, 2025 | 2.00 | 2.15 | 1.97 | 2.08 | +12.74% | 257,122 |
| Nov 25, 2025 | 1.97 | 2.06 | 1.80 | 1.84 | -7.75% | 217,646 |
| Nov 24, 2025 | 1.70 | 2.17 | 1.65 | 2.00 | +28.21% | 666,537 |
| Nov 21, 2025 | 1.70 | 1.75 | 1.52 | 1.56 | -7.69% | 167,635 |
| Nov 20, 2025 | 2.04 | 2.11 | 1.69 | 1.69 | -16.34% | 345,854 |
| Nov 19, 2025 | 2.35 | 2.46 | 2.00 | 2.02 | -14.41% | 207,875 |
| Nov 18, 2025 | 2.08 | 2.59 | 2.00 | 2.36 | +16.83% | 463,647 |
| Nov 17, 2025 | 2.57 | 2.72 | 1.91 | 2.02 | -24.34% | 487,350 |
| Nov 14, 2025 | 2.02 | 3.71 | 1.98 | 2.67 | -33.58% | 941,535 |
| Nov 13, 2025 | 4.31 | 4.32 | 3.92 | 4.02 | -7.59% | 71,488 |
| Nov 12, 2025 | 4.41 | 4.41 | 4.20 | 4.35 | -2.25% | 98,853 |
| Nov 11, 2025 | 4.77 | 4.77 | 4.42 | 4.45 | -8.15% | 76,332 |
| Nov 10, 2025 | 4.77 | 4.96 | 4.70 | 4.84 | +2.22% | 30,320 |
| Nov 7, 2025 | 5.00 | 5.09 | 4.74 | 4.74 | -6.69% | 43,181 |
| Nov 6, 2025 | 5.10 | 5.19 | 4.88 | 5.08 | -0.59% | 74,653 |
Daily open, high, low, close and volume for Gauzy Ltd. Ordinary Shares (GAUZ). Showing 249 trading days. Unadjusted prices.