Dark

GAUZ
Gauzy Ltd.
stock NASDAQ

At Close

May 12, 2026 3:59:30 PM EDT

0.9125USD+47.320%(+0.2931)724,037

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 12, 2026 8:54:30 AM EDT

0.5649USD-8.799%(-0.0545)17,508

After-hours

May 12, 2026 6:59:30 PM EDT

0.9001USD-1.359%(-0.0124)47,579

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-12	0.61900	0.940000	0.580000	0.92500	+49.338%	724,037	0.000%
2026-05-11	0.50000	0.863100	0.370000	0.61940	+26.382%	8,849,536	+49.338%
2026-05-08	0.44880	0.519000	0.448800	0.49010	+11.386%	38,772	+88.737%
2026-05-07	0.47000	0.534990	0.422000	0.44000	+2.088%	140,992	+110.227%
2026-05-06	0.46000	0.590000	0.420000	0.43100	-6.304%	125,768	+114.617%
2026-05-05	0.51860	0.575300	0.460000	0.46000	-11.606%	85,907	+101.087%
2026-05-04	0.67000	0.675000	0.500000	0.52040	-23.267%	317,431	+77.748%
2026-05-01	0.67100	0.718000	0.670000	0.67820	-0.265%	48,919	+36.390%
2026-04-30	0.69000	0.700000	0.670000	0.68000	-1.620%	43,388	+36.029%
2026-04-29	0.71500	0.725100	0.680010	0.69120	-1.398%	37,795	+33.825%
2026-04-28	0.74900	0.749000	0.701000	0.70100	-7.373%	24,111	+31.954%
2026-04-27	0.72910	0.756800	0.709300	0.75680	+9.681%	16,455	+22.225%
2026-04-24	0.71000	0.727900	0.680000	0.69000	-5.207%	29,682	+34.058%
2026-04-23	0.73500	0.735000	0.680000	0.72790	+1.083%	25,979	+27.078%
2026-04-22	0.79800	0.880000	0.700000	0.72010	-5.250%	160,478	+28.454%
2026-04-21	0.72900	0.795000	0.690000	0.76000	+7.771%	77,588	+21.711%
2026-04-20	0.71940	0.719400	0.705200	0.70520	+2.055%	6,231	+31.168%
2026-04-17	0.71000	0.730000	0.691000	0.69100	+0.145%	12,187	+33.864%
2026-04-16	0.69680	0.707600	0.680000	0.69000	+1.471%	15,313	+34.058%
2026-04-15	0.70000	0.749900	0.651000	0.68000	-4.239%	49,573	+36.029%
2026-04-14	0.73000	0.730000	0.710100	0.71010	-1.375%	23,925	+30.263%
2026-04-13	0.73000	0.748500	0.700000	0.72000	-1.505%	38,309	+28.472%
2026-04-10	0.74000	0.753900	0.700000	0.73100	+1.514%	31,489	+26.539%
2026-04-09	0.70000	0.750000	0.700000	0.72010	-0.056%	16,370	+28.454%
2026-04-08	0.71000	0.769900	0.710000	0.72050	+2.914%	39,315	+28.383%
2026-04-07	0.74515	0.745150	0.680200	0.70010	-6.678%	38,426	+32.124%
2026-04-06	0.68900	0.780000	0.689000	0.75020	-1.665%	66,534	+23.300%
2026-04-02	0.74950	0.783502	0.711000	0.76290	-1.025%	42,183	+21.248%
2026-04-01	0.77000	0.790000	0.750000	0.77080	+0.890%	21,028	+20.005%
2026-03-31	0.77000	0.805558	0.750000	0.76400	-0.131%	104,939	+21.073%
2026-03-30	0.80000	0.840000	0.758472	0.76500	-4.375%	166,108	+20.915%
2026-03-27	0.80000	0.867000	0.800000	0.80000	-8.832%	219,932	+15.625%
2026-03-26	0.76500	1.000000	0.760100	0.87750	+13.872%	464,465	+5.413%
2026-03-25	0.62750	0.880000	0.627500	0.77060	+24.491%	596,357	+20.036%
2026-03-24	0.70000	0.750000	0.617000	0.61900	-6.495%	54,126	+49.435%
2026-03-23	0.73000	0.746000	0.600000	0.66200	-8.953%	156,178	+39.728%
2026-03-20	0.76700	0.793200	0.710000	0.72710	+2.872%	160,312	+27.218%
2026-03-19	0.79900	0.999300	0.639400	0.70680	-2.105%	1,395,728	+30.872%
2026-03-18	0.65440	0.800000	0.646700	0.72200	+4.638%	179,502	+28.116%
2026-03-17	0.52950	0.789899	0.500000	0.69000	+30.189%	536,454	+34.058%
2026-03-16	0.53200	0.532000	0.493800	0.53000	+4.331%	140,689	+74.528%
2026-03-13	0.50000	0.508000	0.490410	0.50800	+1.600%	284,025	+82.087%
2026-03-12	0.50800	0.525000	0.490100	0.50000	0.000%	81,723	+85.000%
2026-03-11	0.53200	0.532000	0.495000	0.50000	0.000%	211,742	+85.000%
2026-03-10	0.50000	0.560000	0.495100	0.50000	+0.200%	250,359	+85.000%
2026-03-09	0.48000	0.501000	0.471000	0.49900	-0.399%	95,598	+85.371%
2026-03-06	0.51300	0.513000	0.476100	0.50100	+0.200%	95,516	+84.631%
2026-03-05	0.52530	0.550000	0.490000	0.50000	-1.672%	316,898	+85.000%
2026-03-04	0.52600	0.549900	0.508500	0.50850	-3.327%	1,058,278	+81.908%
2026-03-03	0.54320	0.555600	0.511100	0.52600	-6.071%	55,375	+75.856%
2026-03-02	0.49000	0.578000	0.490000	0.56000	+12.000%	126,104	+65.179%
2026-02-27	0.53000	0.540000	0.493500	0.50000	0.000%	49,120	+85.000%
2026-02-26	0.49630	0.520000	0.495000	0.50000	+2.817%	69,300	+85.000%
2026-02-25	0.50000	0.597999	0.477000	0.48630	-5.121%	198,076	+90.212%
2026-02-24	0.51490	0.576500	0.501000	0.51255	-1.452%	183,954	+80.470%
2026-02-23	0.59170	0.612000	0.500000	0.52010	-12.983%	205,675	+77.850%
2026-02-20	0.58000	0.640000	0.580000	0.59770	+3.052%	155,685	+54.760%
2026-02-19	0.69000	0.697000	0.580000	0.58000	-12.978%	222,442	+59.483%
2026-02-18	0.73000	0.745439	0.653050	0.66650	-8.886%	261,412	+38.785%
2026-02-17	0.73000	0.829899	0.716700	0.73150	-2.467%	34,835	+26.452%
2026-02-13	0.77010	0.790000	0.740000	0.75000	+0.671%	70,129	+23.333%
2026-02-12	0.79560	0.850500	0.730700	0.74500	-4.974%	135,246	+24.161%
2026-02-11	0.78000	0.830000	0.780000	0.78400	-0.885%	114,134	+17.985%
2026-02-10	0.84820	0.850000	0.780000	0.79100	-0.877%	48,041	+16.941%
2026-02-09	0.88480	0.930000	0.773100	0.79800	-9.729%	288,708	+15.915%
2026-02-06	0.89910	0.942500	0.866300	0.88400	+0.147%	72,670	+4.638%
2026-02-05	0.97500	1.000000	0.882700	0.88270	-9.066%	176,581	+4.792%
2026-02-04	1.00000	1.039900	0.960000	0.97070	-1.181%	71,737	-4.708%
2026-02-03	0.97000	1.040000	0.970000	0.98230	+1.258%	55,293	-5.833%
2026-02-02	1.05000	1.098200	0.962900	0.97010	-4.892%	124,815	-4.649%
2026-01-30	0.87160	1.040000	0.871600	1.02000	+15.883%	125,985	-9.314%
2026-01-29	1.00000	1.000000	0.806100	0.88020	-11.980%	568,076	+5.090%
2026-01-28	1.02000	1.190000	1.000000	1.00000	0.000%	324,047	-7.500%
2026-01-27	1.35000	1.478400	1.000000	1.00000	-42.529%	806,669	-7.500%
2026-01-26	1.10000	1.880000	1.100000	1.74000	+59.633%	1,996,749	-46.839%
2026-01-23	1.06000	1.170000	1.035000	1.09000	+1.869%	87,478	-15.138%
2026-01-22	1.02000	1.110000	0.980100	1.07000	+7.000%	65,735	-13.551%
2026-01-21	0.89000	1.050000	0.870000	1.00000	+12.095%	90,898	-7.500%
2026-01-20	0.89000	1.050000	0.870000	0.89210	-0.878%	102,894	+3.688%
2026-01-16	0.96300	0.990000	0.890000	0.90000	+1.010%	91,100	+2.778%
2026-01-15	0.94700	0.950000	0.862000	0.89100	-8.144%	115,237	+3.816%
2026-01-14	1.02000	1.070000	0.960000	0.97000	-6.731%	106,028	-4.639%
2026-01-13	1.04000	1.078700	0.990000	1.04000	0.000%	54,894	-11.058%
2026-01-12	1.03000	1.090000	0.960000	1.04000	+6.112%	144,069	-11.058%
2026-01-09	1.02000	1.080000	0.980100	0.98010	-2.960%	175,799	-5.622%
2026-01-08	1.11000	1.146800	1.000000	1.01000	-9.821%	227,683	-8.416%
2026-01-07	1.16000	1.200000	1.090000	1.12000	+0.901%	147,456	-17.411%
2026-01-06	1.23000	1.244600	1.100000	1.11000	-9.756%	113,982	-16.667%
2026-01-05	1.20000	1.300000	1.200000	1.23000	+3.361%	105,057	-24.797%
2026-01-02	1.34000	1.390000	1.170000	1.19000	-7.752%	133,972	-22.269%
2025-12-31	1.23000	1.340000	1.201300	1.29000	+7.500%	233,753	-28.295%
2025-12-30	1.26000	1.340000	1.200000	1.20000	-4.000%	215,121	-22.917%
2025-12-29	1.45000	1.460000	1.240000	1.25000	-14.966%	634,178	-26.000%
2025-12-26	1.06000	1.590000	1.050100	1.47000	+44.118%	3,001,156	-37.075%
2025-12-24	1.03000	1.060000	1.010000	1.02000	0.000%	93,315	-9.314%
2025-12-23	1.06000	1.060000	0.977300	1.02000	-3.774%	236,626	-9.314%
2025-12-22	1.17000	1.170000	1.040000	1.06000	-6.195%	290,555	-12.736%
2025-12-19	1.37000	1.380100	1.040000	1.13000	-17.518%	397,146	-18.142%
2025-12-18	1.14000	1.570000	1.080000	1.37000	+20.175%	624,496	-32.482%
2025-12-17	1.25000	1.390800	1.100000	1.14000	0.000%	656,394	-18.860%
2025-12-16	0.99970	1.210000	0.999700	1.14000	+14.000%	455,879	-18.860%
2025-12-15	1.20000	1.289900	0.949664	1.00000	-16.667%	295,969	-7.500%
2025-12-12	1.25000	1.320000	1.140000	1.20000	0.000%	159,132	-22.917%
2025-12-11	1.29000	1.290000	1.100000	1.20000	-3.226%	279,530	-22.917%
2025-12-10	1.35000	1.390000	1.230000	1.24000	-8.148%	266,691	-25.403%
2025-12-09	1.58000	1.585000	1.270000	1.35000	-14.013%	421,031	-31.481%
2025-12-08	1.88000	1.900000	1.560000	1.57000	-14.208%	265,638	-41.083%
2025-12-05	1.88000	1.900000	1.810000	1.83000	-1.081%	98,695	-49.454%
2025-12-04	2.10000	2.100000	1.800000	1.85000	-6.329%	202,732	-50.000%
2025-12-03	2.30000	2.300000	1.930000	1.97500	-12.222%	169,660	-53.165%
2025-12-02	2.25000	2.520000	2.200000	2.25000	+1.810%	172,051	-58.889%
2025-12-01	2.36000	2.690000	2.180000	2.21000	-7.531%	361,617	-58.145%
2025-11-28	2.11000	2.590000	2.110000	2.39000	+14.904%	413,136	-61.297%
2025-11-26	2.00000	2.150000	1.970000	2.08000	+12.737%	257,122	-55.529%
2025-11-25	1.97000	2.065000	1.800000	1.84500	-7.750%	217,646	-49.864%
2025-11-24	1.70000	2.170000	1.650000	2.00000	+28.205%	666,537	-53.750%
2025-11-21	1.70000	1.750000	1.520000	1.56000	-7.692%	167,635	-40.705%
2025-11-20	2.04000	2.110000	1.690000	1.69000	-16.337%	345,854	-45.266%
2025-11-19	2.35000	2.460000	2.000000	2.02000	-14.407%	207,875	-54.208%
2025-11-18	2.08000	2.590000	2.000000	2.36000	+16.832%	463,647	-60.805%
2025-11-17	2.57000	2.720000	1.910000	2.02000	-24.345%	487,350	-54.208%
2025-11-14	2.02000	3.710000	1.980100	2.67000	-33.582%	941,535	-65.356%
2025-11-13	4.31000	4.323900	3.920000	4.02000	-7.586%	71,488	-76.990%
2025-11-12	4.41010	4.410100	4.200000	4.35000	-2.247%	98,853	-78.736%
2025-11-11	4.77000	4.770000	4.420000	4.45000	-8.153%	76,332	-79.213%
2025-11-10	4.77000	4.960000	4.700000	4.84500	+2.215%	30,320	-80.908%
2025-11-07	5.00000	5.090000	4.740000	4.74000	-6.693%	43,181	-80.485%
2025-11-06	5.10000	5.190000	4.880000	5.08000	-0.587%	74,653	-81.791%
2025-11-05	5.10000	5.230000	5.100000	5.11000	+0.039%	43,404	-81.898%
2025-11-04	5.19000	5.430000	5.100000	5.10800	-1.580%	39,734	-81.891%
2025-11-03	5.60000	5.620000	5.100000	5.19000	-8.142%	42,222	-82.177%
2025-10-31	5.69000	5.850000	5.620000	5.65000	-0.193%	27,357	-83.628%
2025-10-30	5.93000	6.000000	5.460000	5.66090	-4.215%	75,878	-83.660%
2025-10-29	6.03000	6.107600	5.729000	5.91000	-1.990%	34,796	-84.349%
2025-10-28	6.37500	6.375000	6.020000	6.03000	-4.739%	19,426	-84.660%
2025-10-27	6.35000	6.500000	6.152500	6.33000	-1.094%	58,974	-85.387%
2025-10-24	6.37000	6.571500	6.185000	6.40000	-0.156%	23,551	-85.547%
2025-10-23	6.30500	6.590000	6.305000	6.41000	+3.638%	43,531	-85.569%
2025-10-22	6.39000	6.520000	6.058100	6.18500	-3.960%	31,868	-85.044%
2025-10-21	6.38000	6.565000	6.300100	6.44000	-0.155%	12,763	-85.637%
2025-10-20	6.33000	6.749900	6.290800	6.45000	-0.616%	30,036	-85.659%
2025-10-17	6.16450	6.500000	6.150100	6.49000	+5.186%	16,949	-85.747%
2025-10-16	6.93000	6.930000	6.120000	6.17000	-9.464%	40,884	-85.008%
2025-10-15	6.75000	6.950000	6.510000	6.81500	+0.814%	29,984	-86.427%
2025-10-14	6.92000	7.040000	6.733600	6.76000	-2.312%	24,695	-86.317%
2025-10-13	6.64000	7.080000	6.600000	6.92000	+3.438%	38,301	-86.633%
2025-10-10	6.81000	6.990000	6.650000	6.69000	-1.762%	17,408	-86.173%
2025-10-09	6.90000	6.940000	6.677500	6.81000	-2.436%	15,044	-86.417%
2025-10-08	6.77000	6.980000	6.525800	6.98000	+2.346%	28,494	-86.748%
2025-10-07	6.34000	6.820000	6.330000	6.82000	+5.736%	44,704	-86.437%
2025-10-06	6.33000	6.800000	6.250000	6.45000	+1.896%	44,430	-85.659%
2025-10-03	5.87750	6.516300	5.877500	6.33000	+5.150%	46,854	-85.387%
2025-10-02	6.03000	6.415000	5.912200	6.02000	-0.987%	23,855	-84.635%
2025-10-01	6.35000	6.710000	5.930000	6.08000	-3.949%	79,107	-84.786%
2025-09-30	5.87000	6.400000	5.870000	6.33000	+5.853%	46,656	-85.387%
2025-09-29	6.12000	6.140000	5.757300	5.98000	-2.764%	28,925	-84.532%
2025-09-26	6.00000	6.210000	5.900000	6.15000	+6.957%	38,210	-84.959%
2025-09-25	5.81000	6.000000	5.670000	5.75000	-2.872%	45,548	-83.913%
2025-09-24	5.95000	6.140000	5.900600	5.92000	-0.671%	23,860	-84.375%
2025-09-23	5.96000	6.400000	5.960000	5.96000	+1.706%	37,224	-84.480%
2025-09-22	6.30000	6.300000	5.850000	5.86000	-7.425%	23,933	-84.215%
2025-09-19	5.87000	6.429900	5.870000	6.33000	+6.745%	62,977	-85.387%
2025-09-18	5.75000	6.000000	5.670000	5.93000	+2.595%	82,021	-84.401%
2025-09-17	5.47000	5.980000	5.416107	5.78000	+5.667%	52,607	-83.997%
2025-09-16	5.52000	5.650000	5.370000	5.47000	-0.906%	26,629	-83.090%
2025-09-15	5.62000	5.705000	5.440000	5.52000	-3.497%	40,563	-83.243%
2025-09-12	5.35000	6.000000	5.350000	5.72000	+4.954%	55,289	-83.829%
2025-09-11	5.25000	5.550000	5.190000	5.45000	+3.025%	54,275	-83.028%
2025-09-10	5.23000	5.360000	5.230000	5.29000	+0.954%	28,546	-82.514%
2025-09-09	5.09000	5.270100	5.000000	5.24000	+2.544%	58,702	-82.347%
2025-09-08	5.01000	5.175000	5.000000	5.11000	+1.188%	85,899	-81.898%
2025-09-05	5.16000	5.160000	5.012200	5.05000	-1.174%	29,407	-81.683%
2025-09-04	5.00000	5.228400	5.000000	5.11000	+0.393%	14,018	-81.898%
2025-09-03	5.12000	5.174000	5.070000	5.09000	-1.357%	18,961	-81.827%
2025-09-02	5.40000	5.540600	5.050000	5.16000	-5.147%	84,632	-82.074%
2025-08-29	5.23000	5.600000	5.190000	5.44000	+4.015%	81,945	-82.996%
2025-08-28	5.20000	5.350000	4.540000	5.23000	-1.134%	112,525	-82.314%
2025-08-27	5.42000	5.500000	5.270000	5.29000	-4.340%	90,980	-82.514%
2025-08-26	5.65050	5.699900	5.410000	5.53000	-1.776%	80,624	-83.273%
2025-08-25	5.70000	5.839900	5.630000	5.63000	-1.228%	58,049	-83.570%
2025-08-22	5.99000	5.990000	5.700000	5.70000	-3.553%	43,259	-83.772%
2025-08-21	5.54000	6.000000	5.145400	5.91000	+4.973%	71,624	-84.349%
2025-08-20	5.82000	5.820000	5.620000	5.63000	-3.265%	33,067	-83.570%
2025-08-19	5.83170	5.980000	5.700000	5.82000	-2.185%	107,771	-84.107%
2025-08-18	6.07000	6.285800	5.890000	5.95000	-2.778%	91,824	-84.454%
2025-08-15	6.07000	6.195000	6.050000	6.12000	-0.326%	55,871	-84.886%
2025-08-14	5.97000	6.299900	5.910000	6.14000	+0.656%	53,603	-84.935%
2025-08-13	6.19000	6.498200	5.910000	6.10000	-5.573%	129,014	-84.836%
2025-08-12	6.55000	6.597600	6.200000	6.46000	-2.121%	54,962	-85.681%
2025-08-11	6.33000	6.650000	6.280000	6.60000	+5.769%	50,766	-85.985%
2025-08-08	6.27000	6.460000	6.170000	6.24000	+1.135%	30,536	-85.176%
2025-08-07	6.55000	6.550000	6.110000	6.17000	-6.515%	82,283	-85.008%
2025-08-06	6.63000	6.639900	6.450000	6.60000	0.000%	35,057	-85.985%
2025-08-05	6.47000	6.600000	6.450000	6.60000	+2.804%	25,313	-85.985%
2025-08-04	6.40000	6.600000	6.340000	6.42000	0.000%	57,619	-85.592%
2025-08-01	6.48000	6.591500	6.300000	6.42000	-3.313%	53,767	-85.592%
2025-07-31	6.91000	7.040000	6.510000	6.64000	-3.768%	61,456	-86.069%
2025-07-30	7.30000	7.300000	6.900000	6.90000	-5.479%	54,009	-86.594%
2025-07-29	7.45000	7.450000	7.040000	7.30000	-1.218%	67,155	-87.329%
2025-07-28	7.40000	7.470000	7.250000	7.39000	+0.956%	54,533	-87.483%
2025-07-25	6.96000	7.389900	6.744000	7.32000	+5.172%	137,150	-87.363%
2025-07-24	6.82000	7.190000	6.700000	6.96000	+2.353%	71,947	-86.710%
2025-07-23	6.64000	6.810000	6.520000	6.80000	+1.796%	146,691	-86.397%
2025-07-22	6.75000	6.990000	6.620000	6.68000	-3.048%	139,087	-86.153%
2025-07-21	6.96000	7.200000	6.760100	6.89000	-0.434%	76,297	-86.575%
2025-07-18	7.13000	7.150000	6.840000	6.92000	-3.217%	105,282	-86.633%
2025-07-17	6.90000	7.250000	6.760000	7.15000	+3.324%	160,978	-87.063%
2025-07-16	6.36000	6.970000	6.360000	6.92000	+8.976%	217,199	-86.633%
2025-07-15	6.80000	6.889900	6.305000	6.35000	-6.204%	293,562	-85.433%
2025-07-14	6.60000	7.150000	6.521300	6.77000	+3.994%	591,500	-86.337%
2025-07-11	7.16000	7.300000	6.430000	6.51000	+9.412%	8,091,478	-85.791%
2025-07-10	5.90000	6.639999	5.500000	5.95000	+3.659%	215,719	-84.454%
2025-07-09	6.90000	6.900000	5.633900	5.74000	-16.570%	279,433	-83.885%
2025-07-08	7.22000	7.220000	6.780000	6.88000	-3.371%	219,762	-86.555%
2025-07-07	7.50000	7.550000	7.020100	7.12000	-5.003%	270,662	-87.008%
2025-07-03	8.09000	8.090000	7.260000	7.49500	-4.156%	84,680	-87.658%
2025-07-02	8.20000	8.249900	7.750000	7.82000	-3.813%	170,348	-88.171%
2025-07-01	8.55000	8.550000	8.120000	8.13000	-3.673%	29,674	-88.622%
2025-06-30	8.60000	8.830000	8.420000	8.44000	-1.746%	28,051	-89.040%
2025-06-27	9.03000	9.180000	8.550000	8.59000	-5.501%	25,153	-89.232%
2025-06-26	8.94960	9.340000	8.750000	9.09000	+4.603%	10,099	-89.824%
2025-06-25	8.57000	8.830000	8.510500	8.69000	+0.462%	41,799	-89.356%
2025-06-24	8.80000	9.000000	8.511500	8.65000	+1.526%	20,666	-89.306%
2025-06-23	8.65000	8.941300	8.450000	8.52000	-3.182%	26,923	-89.143%
2025-06-20	9.24000	9.244100	8.600000	8.80000	-3.825%	37,630	-89.489%
2025-06-18	8.76000	9.150000	8.551500	9.15000	+4.214%	14,194	-89.891%
2025-06-17	8.80000	8.900000	8.600000	8.78000	0.000%	6,745	-89.465%
2025-06-16	8.68000	8.900000	8.570000	8.78000	+3.173%	11,429	-89.465%
2025-06-13	9.37000	9.370000	8.510000	8.51000	-7.701%	26,889	-89.130%
2025-06-12	9.60000	9.600000	9.200000	9.22000	-3.455%	12,977	-89.967%
2025-06-11	8.84000	9.600000	8.760000	9.55000	+9.770%	46,385	-90.314%
2025-06-10	8.61420	8.826000	8.614200	8.70000	+0.578%	12,690	-89.368%
2025-06-09	8.60000	8.880000	8.561300	8.65000	+1.765%	16,302	-89.306%
2025-06-06	8.24000	8.599900	7.920000	8.50000	+4.568%	26,708	-89.118%
2025-06-05	7.99000	8.200000	7.900000	8.12870	+1.229%	22,451	-88.621%
2025-06-04	7.70000	8.205000	7.620000	8.03000	+2.293%	52,037	-88.481%
2025-06-03	7.96000	8.015100	7.740000	7.85000	-0.633%	40,688	-88.217%
2025-06-02	8.25000	8.320000	7.800000	7.90000	-3.776%	28,487	-88.291%
2025-05-30	8.24000	8.440000	8.200000	8.21000	-0.965%	6,569	-88.733%
2025-05-29	8.34000	8.459900	8.217200	8.29000	-2.009%	15,362	-88.842%
2025-05-28	8.41000	8.484900	8.300000	8.46000	+0.118%	14,430	-89.066%
2025-05-27	8.46000	8.923000	8.310000	8.45000	-0.471%	41,772	-89.053%
2025-05-23	8.10000	8.500000	8.085500	8.49000	+3.891%	17,619	-89.105%
2025-05-22	8.30000	8.400000	8.160000	8.17200	-2.714%	25,893	-88.681%
2025-05-21	8.50000	8.739900	8.400000	8.40000	-1.176%	26,737	-88.988%
2025-05-20	8.50000	8.590000	8.455000	8.50000	-1.335%	19,166	-89.118%
2025-05-19	8.52000	8.720000	8.500000	8.61500	+1.115%	23,067	-89.263%
2025-05-16	8.64000	8.800000	8.500000	8.52000	-0.699%	13,628	-89.143%
2025-05-15	8.70000	8.935400	8.500000	8.58000	-2.500%	33,291	-89.219%
2025-05-14	8.96000	9.020000	8.644000	8.80000	-1.786%	31,556	-89.489%
2025-05-13	9.99000	9.990000	8.650000	8.96000	-7.724%	113,928	-89.676%
2025-05-12	9.64000	10.050000	9.640000	9.71000	+1.889%	59,383	-90.474%
2025-05-09	9.65000	10.000000	9.530000	9.53000	-2.055%	51,812	-90.294%
2025-05-08	9.30000	9.730000	9.260000	9.73000	+5.094%	26,355	-90.493%
2025-05-07	9.62000	9.759900	9.250000	9.25840	-5.236%	16,338	-90.009%
2025-05-06	9.65000	9.770000	9.350000	9.77000	+1.559%	12,574	-90.532%
2025-05-05	10.01000	10.010000	9.510500	9.62000	-2.136%	17,974	-90.385%
2025-05-02	9.93000	10.013000	9.640000	9.83000	-0.102%	29,264	-90.590%
2025-05-01	10.00000	10.000000	9.610000	9.84000	-0.506%	11,222	-90.600%
2025-04-30	9.80000	10.000000	9.500000	9.89000	-1.592%	30,719	-90.647%
2025-04-29	10.40000	10.400000	9.800000	10.05000	-3.828%	58,892	-90.796%
2025-04-28	10.40000	10.760000	10.370000	10.45000	+1.852%	49,319	-91.148%
2025-04-25	10.40000	10.400000	10.085100	10.26000	+0.588%	33,853	-90.984%
2025-04-24	9.92000	10.449900	9.774500	10.20000	+5.046%	56,716	-90.931%
2025-04-23	10.29000	10.505000	9.350000	9.71000	-5.637%	98,647	-90.474%
2025-04-22	9.60000	10.620000	9.480000	10.29000	+14.461%	224,386	-91.011%
2025-04-21	9.02000	9.048500	8.523700	8.99000	+2.043%	85,112	-89.711%
2025-04-17	8.42000	8.980000	8.420000	8.81000	+1.498%	21,969	-89.501%
2025-04-16	9.00000	9.000000	8.252400	8.68000	-1.251%	35,567	-89.343%
2025-04-15	9.00000	9.510000	8.560000	8.79000	-2.007%	46,494	-89.477%
2025-04-14	8.60000	9.497000	8.400000	8.97000	+5.529%	127,109	-89.688%
2025-04-11	7.66000	8.500000	7.660000	8.50000	+9.961%	19,262	-89.118%
2025-04-10	8.12000	8.230000	7.670000	7.73000	-8.952%	38,114	-88.034%
2025-04-09	7.71000	8.500000	7.600000	8.49000	+9.407%	38,281	-89.105%
2025-04-08	8.49000	8.655000	7.760000	7.76000	-4.668%	60,359	-88.080%
2025-04-07	7.81000	8.793900	7.750000	8.14000	-2.979%	86,861	-88.636%
2025-04-04	7.90000	8.490000	7.210100	8.38990	+7.563%	64,820	-88.975%
2025-04-03	8.00000	8.010000	7.500000	7.80000	-5.569%	33,870	-88.141%
2025-04-02	8.33000	8.400000	8.010000	8.26000	+0.365%	23,562	-88.801%
2025-04-01	7.88970	8.500000	7.889700	8.23000	+2.875%	61,622	-88.761%
2025-03-31	8.17000	8.200000	7.860000	8.00000	-3.030%	30,135	-88.438%
2025-03-28	8.67000	8.830000	8.095000	8.25000	-5.390%	43,765	-88.788%
2025-03-27	9.02000	9.250000	8.720000	8.72000	-3.646%	25,332	-89.392%
2025-03-26	9.50000	9.500000	9.000000	9.05000	-4.233%	26,096	-89.779%
2025-03-25	9.64000	9.920000	9.225400	9.45000	-1.563%	74,191	-90.212%
2025-03-24	9.59000	9.770000	9.250000	9.60000	+1.911%	75,288	-90.365%
2025-03-21	9.38000	9.500000	9.100800	9.42000	+1.948%	42,500	-90.180%
2025-03-20	9.50000	9.794600	9.010000	9.24000	-2.222%	51,484	-89.989%
2025-03-19	9.60000	9.600000	8.380000	9.45000	-0.943%	72,584	-90.212%
2025-03-18	9.66000	9.830000	9.230000	9.54000	-1.242%	35,370	-90.304%
2025-03-17	9.67000	9.900000	9.220000	9.66000	0.000%	32,794	-90.424%
2025-03-14	9.96000	10.090000	9.510000	9.66000	+2.222%	33,831	-90.424%
2025-03-13	10.54000	10.637600	9.290000	9.45000	-9.569%	35,464	-90.212%
2025-03-12	10.98000	11.000000	10.340000	10.45000	-1.786%	30,309	-91.148%
2025-03-11	9.30000	11.000000	8.780000	10.64000	+27.273%	150,149	-91.306%
2025-03-10	8.67000	8.831600	7.110000	8.36000	-3.241%	55,995	-88.935%
2025-03-07	8.62000	9.368600	7.845000	8.64000	-2.757%	80,575	-89.294%
2025-03-06	9.45000	9.450000	8.540000	8.88500	-5.176%	35,541	-89.589%
2025-03-05	9.25000	10.170000	8.710000	9.37000	+2.741%	39,099	-90.128%
2025-03-04	9.81000	9.810000	9.100000	9.12000	-7.786%	40,490	-89.857%
2025-03-03	10.51000	11.060000	9.250000	9.89000	-8.000%	50,496	-90.647%
2025-02-28	10.63000	11.120000	10.540000	10.75000	-0.830%	10,615	-91.395%
2025-02-27	11.33000	11.380000	10.622000	10.84000	-4.325%	26,700	-91.467%
2025-02-26	10.70000	11.400000	10.700000	11.33000	+4.907%	28,173	-91.836%
2025-02-25	11.27000	11.515000	10.560100	10.80000	-4.255%	60,621	-91.435%
2025-02-24	11.24000	11.730000	11.210000	11.28000	-1.828%	16,725	-91.800%
2025-02-21	11.71000	12.130000	11.260000	11.49000	-1.119%	44,497	-91.950%
2025-02-20	11.27000	11.909000	11.010000	11.62000	+3.106%	69,448	-92.040%
2025-02-19	11.13000	11.270000	11.000000	11.27000	0.000%	35,979	-91.792%
2025-02-18	10.50000	11.450000	10.500000	11.27000	+6.926%	27,438	-91.792%
2025-02-14	10.68000	11.050000	10.520000	10.54000	-3.214%	19,266	-91.224%
2025-02-13	10.92000	10.920000	10.500100	10.89000	+0.461%	31,965	-91.506%
2025-02-12	10.25000	10.980000	10.250000	10.84000	+5.756%	19,094	-91.467%
2025-02-11	10.56000	10.900000	10.250000	10.25000	-4.828%	23,059	-90.976%
2025-02-10	10.63000	11.249900	10.000000	10.77000	+2.279%	51,427	-91.411%
2025-02-07	10.58000	11.430200	10.330000	10.53000	-0.473%	20,132	-91.216%
2025-02-06	11.11000	11.110000	10.000000	10.58000	-5.112%	51,178	-91.257%
2025-02-05	11.20000	11.361200	11.000000	11.15000	+2.812%	26,491	-91.704%
2025-02-04	11.10000	11.629900	10.750000	10.84500	-2.473%	31,117	-91.471%
2025-02-03	11.01000	11.651700	11.000000	11.12000	-0.980%	49,858	-91.682%
2025-01-31	11.50000	11.863200	11.090600	11.23000	-1.664%	38,616	-91.763%
2025-01-30	11.07000	11.580000	10.600000	11.42000	+2.422%	48,180	-91.900%
2025-01-29	11.30000	11.980000	10.800000	11.15000	+1.641%	51,846	-91.704%
2025-01-28	11.00000	11.300000	10.680000	10.97000	-0.363%	42,715	-91.568%
2025-01-27	11.46000	11.840000	10.879400	11.01000	-7.323%	49,214	-91.599%
2025-01-24	13.00000	13.000000	11.500000	11.88000	-6.677%	98,581	-92.214%
2025-01-23	12.01000	13.000000	11.750000	12.73000	+6.616%	84,316	-92.734%
2025-01-22	11.70000	12.490000	11.280000	11.94000	+3.736%	96,987	-92.253%
2025-01-21	11.05000	11.510000	10.880000	11.51000	+6.181%	42,167	-91.964%
2025-01-17	11.36000	11.440000	10.654300	10.84000	-3.473%	36,266	-91.467%
2025-01-16	11.58000	11.791300	11.040000	11.23000	+3.217%	103,725	-91.763%
2025-01-15	10.71000	11.290000	10.680000	10.88000	+1.587%	44,727	-91.498%
2025-01-14	11.42000	11.420000	10.080100	10.71000	-0.186%	33,459	-91.363%
2025-01-13	10.95000	11.420000	10.412800	10.73000	-0.648%	39,591	-91.379%
2025-01-10	10.94000	11.300000	9.550000	10.80000	+4.854%	37,725	-91.435%
2025-01-08	11.29000	11.290000	9.949200	10.30000	-8.200%	69,553	-91.019%
2025-01-07	10.61000	11.550000	10.180000	11.22000	+8.249%	72,804	-91.756%
2025-01-06	10.16000	11.470000	10.160000	10.36500	+2.018%	75,508	-91.076%
2025-01-03	10.35000	10.885000	10.040000	10.16000	-0.587%	39,238	-90.896%
2025-01-02	10.00000	10.460000	9.800000	10.22000	+3.128%	46,394	-90.949%
2024-12-31	10.25000	10.260000	9.500000	9.91000	-2.843%	46,470	-90.666%
2024-12-30	9.57000	10.369200	9.170000	10.20000	+4.938%	62,743	-90.931%
2024-12-27	9.51000	9.990000	9.182000	9.72000	+2.748%	64,355	-90.484%
2024-12-26	9.97000	10.070000	9.130000	9.46000	-6.151%	41,546	-90.222%
2024-12-24	9.90000	10.346800	9.745000	10.08000	+4.132%	58,922	-90.823%
2024-12-23	9.61000	10.100000	9.510000	9.68000	-0.206%	80,274	-90.444%
2024-12-20	9.02000	10.200000	9.000000	9.70000	+13.186%	266,498	-90.464%
2024-12-19	8.05000	8.750000	7.660000	8.57000	+5.283%	67,280	-89.207%
2024-12-18	7.88000	8.300000	7.610000	8.14000	+4.359%	143,219	-88.636%
2024-12-17	7.35000	7.870000	7.300100	7.80000	+5.834%	111,522	-88.141%
2024-12-16	7.53000	7.925000	7.110000	7.37000	-5.513%	70,286	-87.449%
2024-12-13	7.92000	8.090000	7.600100	7.80000	-2.010%	21,163	-88.141%
2024-12-12	7.75000	8.000000	7.530000	7.96000	-0.500%	51,829	-88.379%
2024-12-11	7.79000	8.379900	7.020100	8.00000	+2.696%	89,147	-88.438%
2024-12-10	7.79000	8.379900	7.580000	7.79000	-2.868%	62,343	-88.126%
2024-12-09	9.00000	9.000000	7.590000	8.02000	-10.391%	122,538	-88.466%
2024-12-06	9.24000	9.266400	8.800000	8.95000	+1.705%	203,667	-89.665%
2024-12-05	9.36000	9.400000	8.680000	8.80000	+5.897%	349,774	-89.489%
2024-12-04	8.35000	8.770000	8.050000	8.31000	+0.850%	55,657	-88.869%
2024-12-03	7.66000	8.719900	7.660000	8.24000	+7.572%	83,390	-88.774%
2024-12-02	8.20000	8.490000	7.660000	7.66000	-5.665%	26,065	-87.924%
2024-11-29	8.00000	8.389900	7.940000	8.12000	+2.010%	22,486	-88.608%
2024-11-27	8.20000	8.415000	7.770000	7.96000	-1.485%	45,087	-88.379%
2024-11-26	8.51000	8.510000	7.950000	8.08000	-0.124%	25,302	-88.552%
2024-11-25	7.96000	8.292000	7.780000	8.09000	+2.535%	27,361	-88.566%
2024-11-22	7.72000	8.170000	7.530000	7.89000	-1.743%	15,330	-88.276%
2024-11-21	7.70000	8.240000	7.300000	8.03000	+5.242%	31,770	-88.481%
2024-11-20	7.48000	7.630000	7.290000	7.63000	+2.074%	34,347	-87.877%
2024-11-19	7.00000	7.570000	7.000000	7.47500	+5.728%	58,827	-87.625%
2024-11-18	6.78000	7.620000	6.780000	7.07000	-1.395%	79,234	-86.917%

.dark-mode .q4qyx1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4qyx1{ color: #333333; background-color: white; border: 2px solid #333333; }GAUZGauzy Ltd.stock NASDAQ

GAUZ
Gauzy Ltd.
stock NASDAQ