Gauzy Ltd. GAUZ
5.65 USD +0.47 (+9.02%)
Regular-session close
5.77 +0.12 +2.17%
After hours · Nov 13, 4:00 PM ET
5.64 Day range 5.94
4.09 52-week range 80.40
- YTD
- -78.11%
- 1 year
- -92.98%
GAUZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.72 | 5.94 | 5.64 | 5.65 | +0.47 | +9.07% | 4,832 |
| Nov 12, 2026 | 5.36 | 5.79 | 5.00 | 5.18 | -0.24 | -4.43% | 5,900 |
| Nov 11, 2026 | 5.70 | 5.88 | 5.36 | 5.42 | -0.49 | -8.29% | 16,600 |
| Nov 10, 2026 | 6.15 | 6.15 | 5.91 | 5.91 | -0.20 | -3.27% | 3,200 |
| Nov 9, 2026 | 5.92 | 6.32 | 5.92 | 6.11 | +0.16 | +2.69% | 10,400 |
| Nov 6, 2026 | 7.00 | 7.00 | 5.95 | 5.95 | -0.58 | -8.88% | 8,900 |
| Nov 5, 2026 | 7.00 | 7.00 | 6.39 | 6.53 | -0.28 | -4.11% | 18,600 |
| Nov 4, 2026 | 6.89 | 6.95 | 6.51 | 6.81 | +0.36 | +5.58% | 5,500 |
| Nov 3, 2026 | 6.38 | 7.05 | 6.36 | 6.45 | +0.06 | +0.94% | 21,000 |
| Nov 2, 2026 | 5.74 | 6.50 | 5.74 | 6.39 | +0.56 | +9.61% | 20,500 |
| Oct 30, 2026 | 5.70 | 6.20 | 5.32 | 5.83 | -0.17 | -2.83% | 138,400 |
| Oct 29, 2026 | 6.38 | 6.38 | 6.00 | 6.00 | -0.43 | -6.69% | 2,800 |
| Oct 28, 2026 | 5.78 | 6.54 | 5.69 | 6.43 | +0.57 | +9.73% | 26,400 |
| Oct 27, 2026 | 5.70 | 6.00 | 5.58 | 5.86 | +0.09 | +1.56% | 109,200 |
| Oct 26, 2026 | 5.34 | 6.32 | 5.34 | 5.77 | +0.37 | +6.85% | 47,200 |
| Oct 23, 2026 | 4.65 | 5.40 | 4.61 | 5.40 | +0.54 | +11.11% | 47,400 |
| Oct 22, 2026 | 4.50 | 4.97 | 4.43 | 4.86 | +0.30 | +6.58% | 104,500 |
| Oct 21, 2026 | 4.56 | 4.74 | 4.30 | 4.56 | +0.06 | +1.33% | 57,500 |
| Oct 20, 2026 | 4.61 | 4.68 | 4.36 | 4.50 | -0.23 | -4.86% | 15,200 |
| Oct 19, 2026 | 4.40 | 5.70 | 4.34 | 4.73 | +0.33 | +7.50% | 55,200 |
| Oct 16, 2026 | 4.51 | 4.61 | 4.40 | 4.40 | -0.12 | -2.65% | 4,100 |
| Oct 15, 2026 | 4.99 | 4.99 | 4.14 | 4.52 | -0.12 | -2.59% | 27,400 |
| Oct 14, 2026 | 4.00 | 5.55 | 4.00 | 4.64 | +0.55 | +13.45% | 64,000 |
| Oct 13, 2026 | 4.52 | 4.90 | 4.04 | 4.09 | -0.42 | -9.31% | 18,000 |
| Oct 12, 2026 | 4.65 | 4.75 | 4.51 | 4.51 | -0.19 | -4.04% | 4,100 |
| Oct 9, 2026 | 4.98 | 4.98 | 4.70 | 4.70 | -0.05 | -1.05% | 4,600 |
| Oct 8, 2026 | 4.66 | 4.75 | 4.65 | 4.75 | -0.30 | -5.94% | 1,600 |
| Oct 7, 2026 | 4.66 | 5.61 | 4.50 | 5.05 | +0.39 | +8.37% | 4,900 |
| Oct 6, 2026 | 4.81 | 5.21 | 4.66 | 4.66 | 0.00 | 0.00% | 5,000 |
| Oct 5, 2026 | 5.19 | 5.19 | 4.52 | 4.66 | -0.48 | -9.34% | 21,100 |
| Oct 2, 2026 | 5.60 | 5.60 | 5.12 | 5.14 | -0.65 | -11.23% | 13,400 |
| Oct 1, 2026 | 5.64 | 5.79 | 5.64 | 5.79 | -0.01 | -0.17% | 600 |
| Sep 30, 2026 | 5.50 | 6.00 | 5.48 | 5.80 | +0.30 | +5.45% | 8,400 |
| Sep 29, 2026 | 5.80 | 5.80 | 5.21 | 5.50 | -0.39 | -6.62% | 18,400 |
| Sep 28, 2026 | 5.31 | 6.45 | 5.31 | 5.89 | +0.57 | +10.71% | 55,100 |
| Sep 25, 2026 | 6.25 | 6.25 | 5.19 | 5.32 | -1.13 | -17.52% | 16,300 |
| Sep 24, 2026 | 6.56 | 6.66 | 6.45 | 6.45 | -0.22 | -3.30% | 4,900 |
| Sep 23, 2026 | 6.52 | 6.85 | 6.49 | 6.67 | +0.26 | +4.06% | 7,100 |
| Sep 22, 2026 | 6.37 | 6.97 | 6.26 | 6.41 | -0.04 | -0.62% | 60,400 |
| Sep 21, 2026 | 6.16 | 6.47 | 5.96 | 6.45 | +0.27 | +4.37% | 29,800 |
| Sep 18, 2026 | 7.00 | 7.80 | 5.82 | 6.18 | -1.13 | -15.46% | 85,600 |
| Sep 17, 2026 | 7.66 | 7.67 | 7.20 | 7.31 | -0.30 | -3.94% | 10,600 |
| Sep 16, 2026 | 7.83 | 8.08 | 7.61 | 7.61 | +0.01 | +0.13% | 9,600 |
| Sep 15, 2026 | 7.11 | 8.04 | 6.65 | 7.60 | +0.37 | +5.12% | 17,200 |
| Sep 14, 2026 | 7.65 | 7.74 | 6.11 | 7.23 | -0.57 | -7.31% | 16,600 |
| Sep 11, 2026 | 7.06 | 8.52 | 6.53 | 7.80 | +0.90 | +13.04% | 152,600 |
| Sep 10, 2026 | 7.16 | 7.18 | 6.80 | 6.90 | -0.48 | -6.50% | 4,570 |
| Sep 9, 2026 | 7.32 | 7.60 | 6.96 | 7.38 | -0.16 | -2.12% | 12,780 |
| Sep 8, 2026 | 7.42 | 7.74 | 7.28 | 7.54 | -0.20 | -2.58% | 8,695 |
| Sep 4, 2026 | 7.80 | 7.84 | 7.40 | 7.74 | -0.06 | -0.77% | 4,975 |
| Sep 3, 2026 | 7.88 | 8.40 | 7.64 | 7.80 | +0.14 | +1.83% | 4,635 |
| Sep 2, 2026 | 7.20 | 7.84 | 7.20 | 7.66 | +0.38 | +5.22% | 3,810 |
| Sep 1, 2026 | 7.66 | 8.00 | 7.00 | 7.28 | -0.38 | -4.96% | 3,095 |
| Aug 31, 2026 | 7.96 | 8.04 | 7.20 | 7.66 | -0.16 | -2.05% | 9,020 |
| Aug 28, 2026 | 8.92 | 9.08 | 7.00 | 7.82 | -1.20 | -13.30% | 13,040 |
| Aug 27, 2026 | 9.70 | 9.94 | 8.92 | 9.02 | -0.98 | -9.80% | 6,955 |
| Aug 26, 2026 | 8.20 | 10.00 | 8.20 | 10.00 | +1.42 | +16.55% | 20,465 |
| Aug 25, 2026 | 8.68 | 9.20 | 8.20 | 8.58 | +0.16 | +1.90% | 19,270 |
| Aug 24, 2026 | 7.54 | 9.36 | 7.50 | 8.42 | +0.48 | +6.05% | 66,640 |
| Aug 21, 2026 | 5.86 | 9.18 | 5.78 | 7.94 | +1.34 | +20.30% | 2,248,960 |
| Aug 20, 2026 | 6.86 | 7.10 | 6.60 | 6.60 | -0.74 | -10.08% | 12,975 |
| Aug 19, 2026 | 7.30 | 7.64 | 7.04 | 7.34 | -0.04 | -0.54% | 5,695 |
| Aug 18, 2026 | 7.28 | 7.64 | 7.00 | 7.38 | -0.22 | -2.89% | 15,475 |
| Aug 17, 2026 | 7.90 | 8.48 | 7.54 | 7.60 | -0.74 | -8.87% | 13,080 |
| Aug 14, 2026 | 9.26 | 9.26 | 8.00 | 8.34 | -1.20 | -12.58% | 13,340 |
65 days, newest first. Daily bars as drawn on the GAUZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.