Dark

GAUZ
Gauzy Ltd.
stock NASDAQ

Market Open

Aug 21, 2026 12:27:45 PM EDT

0.3700USD+12.091%(+0.0400)38,593,686

0.3500Bid 0.4300Ask 0.0700Spread

Pre-market

Aug 21, 2026 9:29:30 AM EDT

0.2882USD-12.667%(-0.0418)449,218

After-hours

Aug 20, 2026 4:35:30 PM EDT

0.3332USD+0.970%(+0.0032)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	0.300000	0.390000	0.290000	0.37000	+12.121%	38,593,686	0.000%
2026-08-20	0.343300	0.355000	0.330000	0.33000	-9.959%	259,472	+12.121%
2026-08-19	0.364500	0.382300	0.352200	0.36650	-0.731%	113,878	+0.955%
2026-08-18	0.363800	0.382200	0.350000	0.36920	-2.842%	309,498	+0.217%
2026-08-17	0.395000	0.423800	0.376800	0.38000	-8.785%	261,567	-2.632%
2026-08-14	0.462600	0.462600	0.400000	0.41660	-12.644%	266,827	-11.186%
2026-08-13	0.408000	0.490000	0.408000	0.47690	+11.686%	636,072	-22.416%
2026-08-12	0.365000	0.452000	0.365000	0.42700	+8.129%	1,059,007	-13.349%
2026-08-11	0.373000	0.407000	0.353400	0.39490	-1.250%	1,088,183	-6.305%
2026-08-10	0.430600	0.460000	0.372000	0.39990	-7.836%	2,161,291	-7.477%
2026-08-07	0.373700	0.480000	0.321100	0.43390	+2.094%	4,071,634	-14.727%
2026-08-06	0.268900	0.970100	0.260100	0.42500	+69.525%	234,247,622	-12.941%
2026-08-05	0.281300	0.324000	0.250700	0.25070	-13.552%	230,923	+47.587%
2026-08-04	0.280000	0.317500	0.251900	0.29000	+3.943%	332,282	+27.586%
2026-08-03	0.287700	0.323900	0.276400	0.27900	+1.455%	81,528	+32.616%
2026-07-31	0.291000	0.295000	0.270100	0.27500	-8.333%	18,029	+34.545%
2026-07-30	0.310000	0.315000	0.230300	0.30000	-1.704%	309,756	+23.333%
2026-07-29	0.312800	0.329900	0.300300	0.30520	-3.142%	52,121	+21.232%
2026-07-28	0.321700	0.336300	0.310100	0.31510	-3.046%	19,360	+17.423%
2026-07-27	0.309800	0.330500	0.300300	0.32500	+4.906%	65,511	+13.846%
2026-07-24	0.347300	0.355650	0.300000	0.30980	-10.798%	132,313	+19.432%
2026-07-23	0.360000	0.370000	0.331100	0.34730	-6.008%	58,774	+6.536%
2026-07-22	0.370300	0.390000	0.357900	0.36950	-3.222%	43,455	+0.135%
2026-07-21	0.350000	0.400000	0.336500	0.38180	+4.603%	263,841	-3.091%
2026-07-20	0.360000	0.376100	0.356000	0.36500	-1.298%	849,066	+1.370%
2026-07-17	0.383600	0.383600	0.360000	0.36980	-3.923%	32,201	+0.054%
2026-07-16	0.395000	0.395000	0.360100	0.38490	-3.170%	74,721	-3.871%
2026-07-15	0.373701	0.400000	0.373701	0.39750	+7.258%	117,190	-6.918%
2026-07-14	0.378000	0.395000	0.370000	0.37060	-2.499%	138,204	-0.162%
2026-07-13	0.404000	0.404000	0.376100	0.38010	-2.588%	6,012	-2.657%
2026-07-10	0.392000	0.396000	0.370500	0.39020	-2.377%	106,289	-5.177%
2026-07-09	0.430000	0.439100	0.370300	0.39970	-7.111%	135,724	-7.431%
2026-07-08	0.440000	0.440000	0.354600	0.43030	-6.558%	408,500	-14.013%
2026-07-07	0.432400	0.479900	0.432400	0.46050	+1.790%	33,085	-19.653%
2026-07-06	0.500000	0.500000	0.445000	0.45240	-9.157%	104,509	-18.214%
2026-07-02	0.498000	0.510000	0.477300	0.49800	-1.891%	25,674	-25.703%
2026-07-01	0.461000	0.520000	0.460000	0.50760	+5.772%	77,669	-27.108%
2026-06-30	0.487700	0.495000	0.463300	0.47990	-1.214%	52,452	-22.901%
2026-06-29	0.450200	0.492000	0.450200	0.48580	-1.340%	47,070	-23.837%
2026-06-26	0.450000	0.540000	0.430000	0.49240	+8.650%	96,271	-24.858%
2026-06-25	0.460000	0.490000	0.426000	0.45320	-1.478%	143,117	-18.358%
2026-06-24	0.476900	0.500000	0.450100	0.46000	-5.155%	139,399	-19.565%
2026-06-23	0.480600	0.503900	0.440010	0.48500	+0.916%	57,852	-23.711%
2026-06-22	0.638800	0.638800	0.480000	0.48060	-24.906%	231,119	-23.013%
2026-06-18	0.640000	0.640000	0.610000	0.64000	-0.016%	59,568	-42.188%
2026-06-17	0.670000	0.670000	0.640000	0.64010	-3.015%	19,139	-42.197%
2026-06-16	0.694800	0.709401	0.610300	0.66000	-5.172%	87,034	-43.939%
2026-06-15	0.620000	0.720000	0.600100	0.69600	+16.000%	178,595	-46.839%
2026-06-12	0.630600	0.650000	0.600000	0.60000	-6.905%	76,503	-38.333%
2026-06-11	0.588000	0.650000	0.588000	0.64450	+7.435%	63,046	-42.591%
2026-06-10	0.621000	0.621000	0.588100	0.59990	+0.351%	33,594	-38.323%
2026-06-09	0.628300	0.660000	0.596700	0.59780	-0.780%	41,324	-38.106%
2026-06-08	0.588100	0.650000	0.588100	0.60250	+2.136%	15,499	-38.589%
2026-06-05	0.637600	0.664700	0.580000	0.58990	-11.253%	76,438	-37.278%
2026-06-04	0.658300	0.750000	0.618700	0.66470	-1.042%	34,791	-44.336%
2026-06-03	0.653500	0.680000	0.621100	0.67170	-0.297%	19,875	-44.916%
2026-06-02	0.639900	0.750000	0.620500	0.67370	-4.845%	202,805	-45.079%
2026-06-01	0.788400	0.799800	0.670000	0.70800	+1.288%	26,357	-47.740%
2026-05-29	0.664000	0.766107	0.650500	0.69900	+10.864%	100,757	-47.067%
2026-05-28	0.605000	0.650900	0.577500	0.63050	+1.990%	99,412	-41.316%
2026-05-27	0.650000	0.656800	0.579999	0.61820	-5.038%	154,363	-40.149%
2026-05-26	0.626800	0.701000	0.602000	0.65100	-1.349%	152,149	-43.164%
2026-05-22	0.730000	0.741000	0.657500	0.65990	-1.507%	100,893	-43.931%
2026-05-21	0.670000	0.819900	0.670000	0.67000	+1.500%	54,416	-44.776%
2026-05-20	0.755800	0.755800	0.653900	0.66010	-15.350%	117,672	-43.948%
2026-05-19	0.804100	0.870553	0.774600	0.77980	-5.935%	60,845	-52.552%
2026-05-18	0.860000	1.000000	0.750100	0.82900	-3.772%	199,958	-55.368%
2026-05-15	0.970000	1.100000	0.861500	0.86150	-3.061%	303,614	-57.052%
2026-05-14	0.803500	0.980000	0.800000	0.88870	+13.210%	192,439	-58.366%
2026-05-13	0.940000	1.140600	0.770100	0.78500	-15.135%	740,068	-52.866%
2026-05-12	0.619000	0.940000	0.580000	0.92500	+49.338%	724,037	-60.000%
2026-05-11	0.500000	0.863100	0.370000	0.61940	+26.382%	8,849,536	-40.265%
2026-05-08	0.448800	0.519000	0.448800	0.49010	+11.386%	38,772	-24.505%
2026-05-07	0.470000	0.534990	0.422000	0.44000	+2.088%	140,992	-15.909%
2026-05-06	0.460000	0.590000	0.420000	0.43100	-6.304%	125,768	-14.153%
2026-05-05	0.518600	0.575300	0.460000	0.46000	-11.606%	85,907	-19.565%
2026-05-04	0.670000	0.675000	0.500000	0.52040	-23.267%	317,431	-28.901%
2026-05-01	0.671000	0.718000	0.670000	0.67820	-0.265%	48,919	-45.444%
2026-04-30	0.690000	0.700000	0.670000	0.68000	-1.620%	43,388	-45.588%
2026-04-29	0.715000	0.725100	0.680010	0.69120	-1.398%	37,795	-46.470%
2026-04-28	0.749000	0.749000	0.701000	0.70100	-7.373%	24,111	-47.218%
2026-04-27	0.729100	0.756800	0.709300	0.75680	+9.681%	16,455	-51.110%
2026-04-24	0.710000	0.727900	0.680000	0.69000	-5.207%	29,682	-46.377%
2026-04-23	0.735000	0.735000	0.680000	0.72790	+1.083%	25,979	-49.169%
2026-04-22	0.798000	0.880000	0.700000	0.72010	-5.250%	160,478	-48.618%
2026-04-21	0.729000	0.795000	0.690000	0.76000	+7.771%	77,588	-51.316%
2026-04-20	0.719400	0.719400	0.705200	0.70520	+2.055%	6,231	-47.533%
2026-04-17	0.710000	0.730000	0.691000	0.69100	+0.145%	12,187	-46.454%
2026-04-16	0.696800	0.707600	0.680000	0.69000	+1.471%	15,313	-46.377%
2026-04-15	0.700000	0.749900	0.651000	0.68000	-4.239%	49,573	-45.588%
2026-04-14	0.730000	0.730000	0.710100	0.71010	-1.375%	23,925	-47.895%
2026-04-13	0.730000	0.748500	0.700000	0.72000	-1.505%	38,309	-48.611%
2026-04-10	0.740000	0.753900	0.700000	0.73100	+1.514%	31,489	-49.384%
2026-04-09	0.700000	0.750000	0.700000	0.72010	-0.056%	16,370	-48.618%
2026-04-08	0.710000	0.769900	0.710000	0.72050	+2.914%	39,315	-48.647%
2026-04-07	0.745150	0.745150	0.680200	0.70010	-6.678%	38,426	-47.150%
2026-04-06	0.689000	0.780000	0.689000	0.75020	-1.665%	66,534	-50.680%
2026-04-02	0.749500	0.783502	0.711000	0.76290	-1.025%	42,183	-51.501%
2026-04-01	0.770000	0.790000	0.750000	0.77080	+0.890%	21,028	-51.998%
2026-03-31	0.770000	0.805558	0.750000	0.76400	-0.131%	104,939	-51.571%
2026-03-30	0.800000	0.840000	0.758472	0.76500	-4.375%	166,108	-51.634%
2026-03-27	0.800000	0.867000	0.800000	0.80000	-8.832%	219,932	-53.750%
2026-03-26	0.765000	1.000000	0.760100	0.87750	+13.872%	464,465	-57.835%
2026-03-25	0.627500	0.880000	0.627500	0.77060	+24.491%	596,357	-51.985%
2026-03-24	0.700000	0.750000	0.617000	0.61900	-6.495%	54,126	-40.226%
2026-03-23	0.730000	0.746000	0.600000	0.66200	-8.953%	156,178	-44.109%
2026-03-20	0.767000	0.793200	0.710000	0.72710	+2.872%	160,312	-49.113%
2026-03-19	0.799000	0.999300	0.639400	0.70680	-2.105%	1,395,728	-47.651%
2026-03-18	0.654400	0.800000	0.646700	0.72200	+4.638%	179,502	-48.753%
2026-03-17	0.529500	0.789899	0.500000	0.69000	+30.189%	536,454	-46.377%
2026-03-16	0.532000	0.532000	0.493800	0.53000	+4.331%	140,689	-30.189%
2026-03-13	0.500000	0.508000	0.490410	0.50800	+1.600%	284,025	-27.165%
2026-03-12	0.508000	0.525000	0.490100	0.50000	0.000%	81,723	-26.000%
2026-03-11	0.532000	0.532000	0.495000	0.50000	0.000%	211,742	-26.000%
2026-03-10	0.500000	0.560000	0.495100	0.50000	+0.200%	250,359	-26.000%
2026-03-09	0.480000	0.501000	0.471000	0.49900	-0.399%	95,598	-25.852%
2026-03-06	0.513000	0.513000	0.476100	0.50100	+0.200%	95,516	-26.148%
2026-03-05	0.525300	0.550000	0.490000	0.50000	-1.672%	316,898	-26.000%
2026-03-04	0.526000	0.549900	0.508500	0.50850	-3.327%	1,058,278	-27.237%
2026-03-03	0.543200	0.555600	0.511100	0.52600	-6.071%	55,375	-29.658%
2026-03-02	0.490000	0.578000	0.490000	0.56000	+12.000%	126,104	-33.929%
2026-02-27	0.530000	0.540000	0.493500	0.50000	0.000%	49,120	-26.000%
2026-02-26	0.496300	0.520000	0.495000	0.50000	+2.817%	69,300	-26.000%
2026-02-25	0.500000	0.597999	0.477000	0.48630	-5.121%	198,076	-23.915%
2026-02-24	0.514900	0.576500	0.501000	0.51255	-1.452%	183,954	-27.812%
2026-02-23	0.591700	0.612000	0.500000	0.52010	-12.983%	205,675	-28.860%
2026-02-20	0.580000	0.640000	0.580000	0.59770	+3.052%	155,685	-38.096%
2026-02-19	0.690000	0.697000	0.580000	0.58000	-12.978%	222,442	-36.207%
2026-02-18	0.730000	0.745439	0.653050	0.66650	-8.886%	261,412	-44.486%
2026-02-17	0.730000	0.829899	0.716700	0.73150	-2.467%	34,835	-49.419%
2026-02-13	0.770100	0.790000	0.740000	0.75000	+0.671%	70,129	-50.667%
2026-02-12	0.795600	0.850500	0.730700	0.74500	-4.974%	135,246	-50.336%
2026-02-11	0.780000	0.830000	0.780000	0.78400	-0.885%	114,134	-52.806%
2026-02-10	0.848200	0.850000	0.780000	0.79100	-0.877%	48,041	-53.224%
2026-02-09	0.884800	0.930000	0.773100	0.79800	-9.729%	288,708	-53.634%
2026-02-06	0.899100	0.942500	0.866300	0.88400	+0.147%	72,670	-58.145%
2026-02-05	0.975000	1.000000	0.882700	0.88270	-9.066%	176,581	-58.083%
2026-02-04	1.000000	1.039900	0.960000	0.97070	-1.181%	71,737	-61.883%
2026-02-03	0.970000	1.040000	0.970000	0.98230	+1.258%	55,293	-62.333%
2026-02-02	1.050000	1.098200	0.962900	0.97010	-4.892%	124,815	-61.860%
2026-01-30	0.871600	1.040000	0.871600	1.02000	+15.883%	125,985	-63.725%
2026-01-29	1.000000	1.000000	0.806100	0.88020	-11.980%	568,076	-57.964%
2026-01-28	1.020000	1.190000	1.000000	1.00000	0.000%	324,047	-63.000%
2026-01-27	1.350000	1.478400	1.000000	1.00000	-42.529%	806,669	-63.000%
2026-01-26	1.100000	1.880000	1.100000	1.74000	+59.633%	1,996,749	-78.736%
2026-01-23	1.060000	1.170000	1.035000	1.09000	+1.869%	87,478	-66.055%
2026-01-22	1.020000	1.110000	0.980100	1.07000	+7.000%	65,735	-65.421%
2026-01-21	0.890000	1.050000	0.870000	1.00000	+12.095%	90,898	-63.000%
2026-01-20	0.890000	1.050000	0.870000	0.89210	-0.878%	102,894	-58.525%
2026-01-16	0.963000	0.990000	0.890000	0.90000	+1.010%	91,100	-58.889%
2026-01-15	0.947000	0.950000	0.862000	0.89100	-8.144%	115,237	-58.474%
2026-01-14	1.020000	1.070000	0.960000	0.97000	-6.731%	106,028	-61.856%
2026-01-13	1.040000	1.078700	0.990000	1.04000	0.000%	54,894	-64.423%
2026-01-12	1.030000	1.090000	0.960000	1.04000	+6.112%	144,069	-64.423%
2026-01-09	1.020000	1.080000	0.980100	0.98010	-2.960%	175,799	-62.249%
2026-01-08	1.110000	1.146800	1.000000	1.01000	-9.821%	227,683	-63.366%
2026-01-07	1.160000	1.200000	1.090000	1.12000	+0.901%	147,456	-66.964%
2026-01-06	1.230000	1.244600	1.100000	1.11000	-9.756%	113,982	-66.667%
2026-01-05	1.200000	1.300000	1.200000	1.23000	+3.361%	105,057	-69.919%
2026-01-02	1.340000	1.390000	1.170000	1.19000	-7.752%	133,972	-68.908%
2025-12-31	1.230000	1.340000	1.201300	1.29000	+7.500%	233,753	-71.318%
2025-12-30	1.260000	1.340000	1.200000	1.20000	-4.000%	215,121	-69.167%
2025-12-29	1.450000	1.460000	1.240000	1.25000	-14.966%	634,178	-70.400%
2025-12-26	1.060000	1.590000	1.050100	1.47000	+44.118%	3,001,156	-74.830%
2025-12-24	1.030000	1.060000	1.010000	1.02000	0.000%	93,315	-63.725%
2025-12-23	1.060000	1.060000	0.977300	1.02000	-3.774%	236,626	-63.725%
2025-12-22	1.170000	1.170000	1.040000	1.06000	-6.195%	290,555	-65.094%
2025-12-19	1.370000	1.380100	1.040000	1.13000	-17.518%	397,146	-67.257%
2025-12-18	1.140000	1.570000	1.080000	1.37000	+20.175%	624,496	-72.993%
2025-12-17	1.250000	1.390800	1.100000	1.14000	0.000%	656,394	-67.544%
2025-12-16	0.999700	1.210000	0.999700	1.14000	+14.000%	455,879	-67.544%
2025-12-15	1.200000	1.289900	0.949664	1.00000	-16.667%	295,969	-63.000%
2025-12-12	1.250000	1.320000	1.140000	1.20000	0.000%	159,132	-69.167%
2025-12-11	1.290000	1.290000	1.100000	1.20000	-3.226%	279,530	-69.167%
2025-12-10	1.350000	1.390000	1.230000	1.24000	-8.148%	266,691	-70.161%
2025-12-09	1.580000	1.585000	1.270000	1.35000	-14.013%	421,031	-72.593%
2025-12-08	1.880000	1.900000	1.560000	1.57000	-14.208%	265,638	-76.433%
2025-12-05	1.880000	1.900000	1.810000	1.83000	-1.081%	98,695	-79.781%
2025-12-04	2.100000	2.100000	1.800000	1.85000	-6.329%	202,732	-80.000%
2025-12-03	2.300000	2.300000	1.930000	1.97500	-12.222%	169,660	-81.266%
2025-12-02	2.250000	2.520000	2.200000	2.25000	+1.810%	172,051	-83.556%
2025-12-01	2.360000	2.690000	2.180000	2.21000	-7.531%	361,617	-83.258%
2025-11-28	2.110000	2.590000	2.110000	2.39000	+14.904%	413,136	-84.519%
2025-11-26	2.000000	2.150000	1.970000	2.08000	+12.737%	257,122	-82.212%
2025-11-25	1.970000	2.065000	1.800000	1.84500	-7.750%	217,646	-79.946%
2025-11-24	1.700000	2.170000	1.650000	2.00000	+28.205%	666,537	-81.500%
2025-11-21	1.700000	1.750000	1.520000	1.56000	-7.692%	167,635	-76.282%
2025-11-20	2.040000	2.110000	1.690000	1.69000	-16.337%	345,854	-78.107%
2025-11-19	2.350000	2.460000	2.000000	2.02000	-14.407%	207,875	-81.683%
2025-11-18	2.080000	2.590000	2.000000	2.36000	+16.832%	463,647	-84.322%
2025-11-17	2.570000	2.720000	1.910000	2.02000	-24.345%	487,350	-81.683%
2025-11-14	2.020000	3.710000	1.980100	2.67000	-33.582%	941,535	-86.142%
2025-11-13	4.310000	4.323900	3.920000	4.02000	-7.586%	71,488	-90.796%
2025-11-12	4.410100	4.410100	4.200000	4.35000	-2.247%	98,853	-91.494%
2025-11-11	4.770000	4.770000	4.420000	4.45000	-8.153%	76,332	-91.685%
2025-11-10	4.770000	4.960000	4.700000	4.84500	+2.215%	30,320	-92.363%
2025-11-07	5.000000	5.090000	4.740000	4.74000	-6.693%	43,181	-92.194%
2025-11-06	5.100000	5.190000	4.880000	5.08000	-0.587%	74,653	-92.717%
2025-11-05	5.100000	5.230000	5.100000	5.11000	+0.039%	43,404	-92.759%
2025-11-04	5.190000	5.430000	5.100000	5.10800	-1.580%	39,734	-92.756%
2025-11-03	5.600000	5.620000	5.100000	5.19000	-8.142%	42,222	-92.871%
2025-10-31	5.690000	5.850000	5.620000	5.65000	-0.193%	27,357	-93.451%
2025-10-30	5.930000	6.000000	5.460000	5.66090	-4.215%	75,878	-93.464%
2025-10-29	6.030000	6.107600	5.729000	5.91000	-1.990%	34,796	-93.739%
2025-10-28	6.375000	6.375000	6.020000	6.03000	-4.739%	19,426	-93.864%
2025-10-27	6.350000	6.500000	6.152500	6.33000	-1.094%	58,974	-94.155%
2025-10-24	6.370000	6.571500	6.185000	6.40000	-0.156%	23,551	-94.219%
2025-10-23	6.305000	6.590000	6.305000	6.41000	+3.638%	43,531	-94.228%
2025-10-22	6.390000	6.520000	6.058100	6.18500	-3.960%	31,868	-94.018%
2025-10-21	6.380000	6.565000	6.300100	6.44000	-0.155%	12,763	-94.255%
2025-10-20	6.330000	6.749900	6.290800	6.45000	-0.616%	30,036	-94.264%
2025-10-17	6.164500	6.500000	6.150100	6.49000	+5.186%	16,949	-94.299%
2025-10-16	6.930000	6.930000	6.120000	6.17000	-9.464%	40,884	-94.003%
2025-10-15	6.750000	6.950000	6.510000	6.81500	+0.814%	29,984	-94.571%
2025-10-14	6.920000	7.040000	6.733600	6.76000	-2.312%	24,695	-94.527%
2025-10-13	6.640000	7.080000	6.600000	6.92000	+3.438%	38,301	-94.653%
2025-10-10	6.810000	6.990000	6.650000	6.69000	-1.762%	17,408	-94.469%
2025-10-09	6.900000	6.940000	6.677500	6.81000	-2.436%	15,044	-94.567%
2025-10-08	6.770000	6.980000	6.525800	6.98000	+2.346%	28,494	-94.699%
2025-10-07	6.340000	6.820000	6.330000	6.82000	+5.736%	44,704	-94.575%
2025-10-06	6.330000	6.800000	6.250000	6.45000	+1.896%	44,430	-94.264%
2025-10-03	5.877500	6.516300	5.877500	6.33000	+5.150%	46,854	-94.155%
2025-10-02	6.030000	6.415000	5.912200	6.02000	-0.987%	23,855	-93.854%
2025-10-01	6.350000	6.710000	5.930000	6.08000	-3.949%	79,107	-93.914%
2025-09-30	5.870000	6.400000	5.870000	6.33000	+5.853%	46,656	-94.155%
2025-09-29	6.120000	6.140000	5.757300	5.98000	-2.764%	28,925	-93.813%
2025-09-26	6.000000	6.210000	5.900000	6.15000	+6.957%	38,210	-93.984%
2025-09-25	5.810000	6.000000	5.670000	5.75000	-2.872%	45,548	-93.565%
2025-09-24	5.950000	6.140000	5.900600	5.92000	-0.671%	23,860	-93.750%
2025-09-23	5.960000	6.400000	5.960000	5.96000	+1.706%	37,224	-93.792%
2025-09-22	6.300000	6.300000	5.850000	5.86000	-7.425%	23,933	-93.686%
2025-09-19	5.870000	6.429900	5.870000	6.33000	+6.745%	62,977	-94.155%
2025-09-18	5.750000	6.000000	5.670000	5.93000	+2.595%	82,021	-93.761%
2025-09-17	5.470000	5.980000	5.416107	5.78000	+5.667%	52,607	-93.599%
2025-09-16	5.520000	5.650000	5.370000	5.47000	-0.906%	26,629	-93.236%
2025-09-15	5.620000	5.705000	5.440000	5.52000	-3.497%	40,563	-93.297%
2025-09-12	5.350000	6.000000	5.350000	5.72000	+4.954%	55,289	-93.531%
2025-09-11	5.250000	5.550000	5.190000	5.45000	+3.025%	54,275	-93.211%
2025-09-10	5.230000	5.360000	5.230000	5.29000	+0.954%	28,546	-93.006%
2025-09-09	5.090000	5.270100	5.000000	5.24000	+2.544%	58,702	-92.939%
2025-09-08	5.010000	5.175000	5.000000	5.11000	+1.188%	85,899	-92.759%
2025-09-05	5.160000	5.160000	5.012200	5.05000	-1.174%	29,407	-92.673%
2025-09-04	5.000000	5.228400	5.000000	5.11000	+0.393%	14,018	-92.759%
2025-09-03	5.120000	5.174000	5.070000	5.09000	-1.357%	18,961	-92.731%
2025-09-02	5.400000	5.540600	5.050000	5.16000	-5.147%	84,632	-92.829%
2025-08-29	5.230000	5.600000	5.190000	5.44000	+4.015%	81,945	-93.199%
2025-08-28	5.200000	5.350000	4.540000	5.23000	-1.134%	112,525	-92.925%
2025-08-27	5.420000	5.500000	5.270000	5.29000	-4.340%	90,980	-93.006%
2025-08-26	5.650500	5.699900	5.410000	5.53000	-1.776%	80,624	-93.309%
2025-08-25	5.700000	5.839900	5.630000	5.63000	-1.228%	58,049	-93.428%
2025-08-22	5.990000	5.990000	5.700000	5.70000	-3.553%	43,259	-93.509%
2025-08-21	5.540000	6.000000	5.145400	5.91000	+4.973%	71,624	-93.739%
2025-08-20	5.820000	5.820000	5.620000	5.63000	-3.265%	33,067	-93.428%
2025-08-19	5.831700	5.980000	5.700000	5.82000	-2.185%	107,771	-93.643%
2025-08-18	6.070000	6.285800	5.890000	5.95000	-2.778%	91,824	-93.782%
2025-08-15	6.070000	6.195000	6.050000	6.12000	-0.326%	55,871	-93.954%
2025-08-14	5.970000	6.299900	5.910000	6.14000	+0.656%	53,603	-93.974%
2025-08-13	6.190000	6.498200	5.910000	6.10000	-5.573%	129,014	-93.934%
2025-08-12	6.550000	6.597600	6.200000	6.46000	-2.121%	54,962	-94.272%
2025-08-11	6.330000	6.650000	6.280000	6.60000	+5.769%	50,766	-94.394%
2025-08-08	6.270000	6.460000	6.170000	6.24000	+1.135%	30,536	-94.071%
2025-08-07	6.550000	6.550000	6.110000	6.17000	-6.515%	82,283	-94.003%
2025-08-06	6.630000	6.639900	6.450000	6.60000	0.000%	35,057	-94.394%
2025-08-05	6.470000	6.600000	6.450000	6.60000	+2.804%	25,313	-94.394%
2025-08-04	6.400000	6.600000	6.340000	6.42000	0.000%	57,619	-94.237%
2025-08-01	6.480000	6.591500	6.300000	6.42000	-3.313%	53,767	-94.237%
2025-07-31	6.910000	7.040000	6.510000	6.64000	-3.768%	61,456	-94.428%
2025-07-30	7.300000	7.300000	6.900000	6.90000	-5.479%	54,009	-94.638%
2025-07-29	7.450000	7.450000	7.040000	7.30000	-1.218%	67,155	-94.932%
2025-07-28	7.400000	7.470000	7.250000	7.39000	+0.956%	54,533	-94.993%
2025-07-25	6.960000	7.389900	6.744000	7.32000	+5.172%	137,150	-94.945%
2025-07-24	6.820000	7.190000	6.700000	6.96000	+2.353%	71,947	-94.684%
2025-07-23	6.640000	6.810000	6.520000	6.80000	+1.796%	146,691	-94.559%
2025-07-22	6.750000	6.990000	6.620000	6.68000	-3.048%	139,087	-94.461%
2025-07-21	6.960000	7.200000	6.760100	6.89000	-0.434%	76,297	-94.630%
2025-07-18	7.130000	7.150000	6.840000	6.92000	-3.217%	105,282	-94.653%
2025-07-17	6.900000	7.250000	6.760000	7.15000	+3.324%	160,978	-94.825%
2025-07-16	6.360000	6.970000	6.360000	6.92000	+8.976%	217,199	-94.653%
2025-07-15	6.800000	6.889900	6.305000	6.35000	-6.204%	293,562	-94.173%
2025-07-14	6.600000	7.150000	6.521300	6.77000	+3.994%	591,500	-94.535%
2025-07-11	7.160000	7.300000	6.430000	6.51000	+9.412%	8,091,478	-94.316%
2025-07-10	5.900000	6.639999	5.500000	5.95000	+3.659%	215,719	-93.782%
2025-07-09	6.900000	6.900000	5.633900	5.74000	-16.570%	279,433	-93.554%
2025-07-08	7.220000	7.220000	6.780000	6.88000	-3.371%	219,762	-94.622%
2025-07-07	7.500000	7.550000	7.020100	7.12000	-5.003%	270,662	-94.803%
2025-07-03	8.090000	8.090000	7.260000	7.49500	-4.156%	84,680	-95.063%
2025-07-02	8.200000	8.249900	7.750000	7.82000	-3.813%	170,348	-95.269%
2025-07-01	8.550000	8.550000	8.120000	8.13000	-3.673%	29,674	-95.449%
2025-06-30	8.600000	8.830000	8.420000	8.44000	-1.746%	28,051	-95.616%
2025-06-27	9.030000	9.180000	8.550000	8.59000	-5.501%	25,153	-95.693%
2025-06-26	8.949600	9.340000	8.750000	9.09000	+4.603%	10,099	-95.930%
2025-06-25	8.570000	8.830000	8.510500	8.69000	+0.462%	41,799	-95.742%
2025-06-24	8.800000	9.000000	8.511500	8.65000	+1.526%	20,666	-95.723%
2025-06-23	8.650000	8.941300	8.450000	8.52000	-3.182%	26,923	-95.657%
2025-06-20	9.240000	9.244100	8.600000	8.80000	-3.825%	37,630	-95.795%
2025-06-18	8.760000	9.150000	8.551500	9.15000	+4.214%	14,194	-95.956%
2025-06-17	8.800000	8.900000	8.600000	8.78000	0.000%	6,745	-95.786%
2025-06-16	8.680000	8.900000	8.570000	8.78000	+3.173%	11,429	-95.786%
2025-06-13	9.370000	9.370000	8.510000	8.51000	-7.701%	26,889	-95.652%
2025-06-12	9.600000	9.600000	9.200000	9.22000	-3.455%	12,977	-95.987%
2025-06-11	8.840000	9.600000	8.760000	9.55000	+9.770%	46,385	-96.126%
2025-06-10	8.614200	8.826000	8.614200	8.70000	+0.578%	12,690	-95.747%
2025-06-09	8.600000	8.880000	8.561300	8.65000	+1.765%	16,302	-95.723%
2025-06-06	8.240000	8.599900	7.920000	8.50000	+4.568%	26,708	-95.647%
2025-06-05	7.990000	8.200000	7.900000	8.12870	+1.229%	22,451	-95.448%
2025-06-04	7.700000	8.205000	7.620000	8.03000	+2.293%	52,037	-95.392%
2025-06-03	7.960000	8.015100	7.740000	7.85000	-0.633%	40,688	-95.287%
2025-06-02	8.250000	8.320000	7.800000	7.90000	-3.776%	28,487	-95.316%
2025-05-30	8.240000	8.440000	8.200000	8.21000	-0.965%	6,569	-95.493%
2025-05-29	8.340000	8.459900	8.217200	8.29000	-2.009%	15,362	-95.537%
2025-05-28	8.410000	8.484900	8.300000	8.46000	+0.118%	14,430	-95.626%
2025-05-27	8.460000	8.923000	8.310000	8.45000	-0.471%	41,772	-95.621%
2025-05-23	8.100000	8.500000	8.085500	8.49000	+3.891%	17,619	-95.642%
2025-05-22	8.300000	8.400000	8.160000	8.17200	-2.714%	25,893	-95.472%
2025-05-21	8.500000	8.739900	8.400000	8.40000	-1.176%	26,737	-95.595%
2025-05-20	8.500000	8.590000	8.455000	8.50000	-1.335%	19,166	-95.647%
2025-05-19	8.520000	8.720000	8.500000	8.61500	+1.115%	23,067	-95.705%
2025-05-16	8.640000	8.800000	8.500000	8.52000	-0.699%	13,628	-95.657%
2025-05-15	8.700000	8.935400	8.500000	8.58000	-2.500%	33,291	-95.688%
2025-05-14	8.960000	9.020000	8.644000	8.80000	-1.786%	31,556	-95.795%
2025-05-13	9.990000	9.990000	8.650000	8.96000	-7.724%	113,928	-95.871%
2025-05-12	9.640000	10.050000	9.640000	9.71000	+1.889%	59,383	-96.189%
2025-05-09	9.650000	10.000000	9.530000	9.53000	-2.055%	51,812	-96.118%
2025-05-08	9.300000	9.730000	9.260000	9.73000	+5.094%	26,355	-96.197%
2025-05-07	9.620000	9.759900	9.250000	9.25840	-5.236%	16,338	-96.004%
2025-05-06	9.650000	9.770000	9.350000	9.77000	+1.559%	12,574	-96.213%
2025-05-05	10.010000	10.010000	9.510500	9.62000	-2.136%	17,974	-96.154%
2025-05-02	9.930000	10.013000	9.640000	9.83000	-0.102%	29,264	-96.236%
2025-05-01	10.000000	10.000000	9.610000	9.84000	-0.506%	11,222	-96.240%
2025-04-30	9.800000	10.000000	9.500000	9.89000	-1.592%	30,719	-96.259%
2025-04-29	10.400000	10.400000	9.800000	10.05000	-3.828%	58,892	-96.318%
2025-04-28	10.400000	10.760000	10.370000	10.45000	+1.852%	49,319	-96.459%
2025-04-25	10.400000	10.400000	10.085100	10.26000	+0.588%	33,853	-96.394%
2025-04-24	9.920000	10.449900	9.774500	10.20000	+5.046%	56,716	-96.373%
2025-04-23	10.290000	10.505000	9.350000	9.71000	-5.637%	98,647	-96.189%
2025-04-22	9.600000	10.620000	9.480000	10.29000	+14.461%	224,386	-96.404%
2025-04-21	9.020000	9.048500	8.523700	8.99000	+2.043%	85,112	-95.884%
2025-04-17	8.420000	8.980000	8.420000	8.81000	+1.498%	21,969	-95.800%
2025-04-16	9.000000	9.000000	8.252400	8.68000	-1.251%	35,567	-95.737%
2025-04-15	9.000000	9.510000	8.560000	8.79000	-2.007%	46,494	-95.791%
2025-04-14	8.600000	9.497000	8.400000	8.97000	+5.529%	127,109	-95.875%
2025-04-11	7.660000	8.500000	7.660000	8.50000	+9.961%	19,262	-95.647%
2025-04-10	8.120000	8.230000	7.670000	7.73000	-8.952%	38,114	-95.213%
2025-04-09	7.710000	8.500000	7.600000	8.49000	+9.407%	38,281	-95.642%
2025-04-08	8.490000	8.655000	7.760000	7.76000	-4.668%	60,359	-95.232%
2025-04-07	7.810000	8.793900	7.750000	8.14000	-2.979%	86,861	-95.455%
2025-04-04	7.900000	8.490000	7.210100	8.38990	+7.563%	64,820	-95.590%
2025-04-03	8.000000	8.010000	7.500000	7.80000	-5.569%	33,870	-95.256%
2025-04-02	8.330000	8.400000	8.010000	8.26000	+0.365%	23,562	-95.521%
2025-04-01	7.889700	8.500000	7.889700	8.23000	+2.875%	61,622	-95.504%
2025-03-31	8.170000	8.200000	7.860000	8.00000	-3.030%	30,135	-95.375%
2025-03-28	8.670000	8.830000	8.095000	8.25000	-5.390%	43,765	-95.515%
2025-03-27	9.020000	9.250000	8.720000	8.72000	-3.646%	25,332	-95.757%
2025-03-26	9.500000	9.500000	9.000000	9.05000	-4.233%	26,096	-95.912%
2025-03-25	9.640000	9.920000	9.225400	9.45000	-1.563%	74,191	-96.085%
2025-03-24	9.590000	9.770000	9.250000	9.60000	+1.911%	75,288	-96.146%
2025-03-21	9.380000	9.500000	9.100800	9.42000	+1.948%	42,500	-96.072%
2025-03-20	9.500000	9.794600	9.010000	9.24000	-2.222%	51,484	-95.996%
2025-03-19	9.600000	9.600000	8.380000	9.45000	-0.943%	72,584	-96.085%
2025-03-18	9.660000	9.830000	9.230000	9.54000	-1.242%	35,370	-96.122%
2025-03-17	9.670000	9.900000	9.220000	9.66000	0.000%	32,794	-96.170%
2025-03-14	9.960000	10.090000	9.510000	9.66000	+2.222%	33,831	-96.170%
2025-03-13	10.540000	10.637600	9.290000	9.45000	-9.569%	35,464	-96.085%
2025-03-12	10.980000	11.000000	10.340000	10.45000	-1.786%	30,309	-96.459%
2025-03-11	9.300000	11.000000	8.780000	10.64000	+27.273%	150,149	-96.523%
2025-03-10	8.670000	8.831600	7.110000	8.36000	-3.241%	55,995	-95.574%
2025-03-07	8.620000	9.368600	7.845000	8.64000	-2.757%	80,575	-95.718%
2025-03-06	9.450000	9.450000	8.540000	8.88500	-5.176%	35,541	-95.836%
2025-03-05	9.250000	10.170000	8.710000	9.37000	+2.741%	39,099	-96.051%
2025-03-04	9.810000	9.810000	9.100000	9.12000	-7.786%	40,490	-95.943%

.dark-mode .C43GxJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C43GxJ{ color: #333333; background-color: white; border: 2px solid #333333; }GAUZGauzy Ltd.stock NASDAQ

GAUZ
Gauzy Ltd.
stock NASDAQ