5 DAY PERFORMANCE
-93.43%
1 MONTH PERFORMANCE
-93.70%
3 MONTH PERFORMANCE
-96.09%
6 MONTH PERFORMANCE
-96.56%
YEAR-TO-DATE PERFORMANCE
-98.06%
1 YEAR PERFORMANCE
-99.61%
Gauzy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.16 | $6.30 (2.27%) | $6.30 | $6.03 | 4.15 K | |
| 09/18/2026 | $7.00 | $6.18 (-11.71%) | $7.80 | $5.82 | 85.60 K | $5.79 M |
| 09/17/2026 | $7.66 | $7.31 (-4.57%) | $7.67 | $7.20 | 10.61 K | $6.85 M |
| 09/16/2026 | $7.83 | $7.61 (-2.81%) | $8.08 | $7.61 | 9.60 K | $7.13 M |
| 09/15/2026 | $7.11 | $7.60 (6.89%) | $8.04 | $6.65 | 17.26 K | $7.12 M |
| 09/14/2026 | $7.65 | $7.23 (-5.49%) | $7.74 | $6.11 | 16.72 K | $6.77 M |
| 09/11/2026 | $7.06 | $7.80 (10.48%) | $8.52 | $6.54 | 153.33 K | $7.31 M |
| 09/10/2026 | $7.15 | $6.89 (-3.64%) | $7.18 | $6.80 | 4.59 K | $6.46 M |
| 09/09/2026 | $7.31 | $7.37 (0.82%) | $7.60 | $6.96 | 12.86 K | $6.91 M |
| 09/08/2026 | $7.42 | $7.54 (1.62%) | $7.73 | $7.29 | 8.70 K | $7.06 M |
| 09/04/2026 | $7.80 | $7.73 (-0.9%) | $7.84 | $7.40 | 4.98 K | $7.24 M |
| 09/03/2026 | $7.88 | $7.80 (-1.02%) | $8.40 | $7.63 | 4.64 K | $7.31 M |
| 09/02/2026 | $7.20 | $7.66 (6.39%) | $7.84 | $7.20 | 3.82 K | $7.18 M |
| 09/01/2026 | $7.67 | $7.28 (-5.08%) | $8.00 | $7.01 | 3.10 K | $6.82 M |
| 08/31/2026 | $7.95 | $7.66 (-3.65%) | $8.05 | $7.20 | 9.02 K | $7.18 M |
| 08/28/2026 | $8.91 | $7.83 (-12.12%) | $9.07 | $7.00 | 13.04 K | $7.34 M |
| 08/27/2026 | $9.69 | $9.02 (-6.91%) | $9.94 | $8.91 | 7.10 K | $8.45 M |
| 08/26/2026 | $8.20 | $9.99 (21.83%) | $10.00 | $8.20 | 20.73 K | $9.36 M |
| 08/25/2026 | $8.68 | $8.59 (-1.04%) | $9.19 | $8.20 | 19.29 K | $8.05 M |
| 08/24/2026 | $7.54 | $8.43 (11.8%) | $9.35 | $7.50 | 66.64 K | $7.90 M |
| 08/21/2026 | $5.86 | $7.94 (35.49%) | $9.18 | $5.77 | 2.25 M | $7.44 M |
| 08/20/2026 | $6.87 | $6.60 (-3.93%) | $7.10 | $6.60 | 12.98 K | $6.18 M |
| 08/19/2026 | $7.29 | $7.33 (0.55%) | $7.65 | $7.04 | 5.70 K | $6.87 M |
| 08/18/2026 | $7.28 | $7.38 (1.37%) | $7.64 | $7.00 | 15.48 K | $6.91 M |
| 08/17/2026 | $7.90 | $7.60 (-3.8%) | $8.48 | $7.54 | 13.08 K | $7.12 M |
| 08/14/2026 | $9.25 | $8.33 (-9.95%) | $9.25 | $8.00 | 13.34 K | $7.80 M |
| 08/13/2026 | $8.16 | $9.54 (16.91%) | $9.80 | $8.16 | 31.81 K | $8.94 M |
| 08/12/2026 | $7.30 | $8.54 (16.99%) | $9.04 | $7.30 | 52.95 K | $8.00 M |
| 08/11/2026 | $7.46 | $7.90 (5.9%) | $8.14 | $7.07 | 54.41 K | $7.40 M |
| 08/10/2026 | $8.61 | $8.00 (-7.08%) | $9.20 | $7.44 | 108.07 K | $7.50 M |
| 08/07/2026 | $7.47 | $8.68 (16.2%) | $9.60 | $6.42 | 203.58 K | $8.13 M |
| 08/06/2026 | $5.38 | $8.50 (57.99%) | $19.40 | $5.20 | 11.71 M | $7.96 M |
| 08/05/2026 | $5.63 | $5.01 (-11.01%) | $6.48 | $5.01 | 11.55 K | $4.69 M |
| 08/04/2026 | $5.60 | $5.80 (3.57%) | $6.35 | $5.04 | 16.62 K | $5.43 M |
| 08/03/2026 | $5.75 | $5.58 (-2.96%) | $6.48 | $5.53 | 4.08 K | $5.23 M |
| 07/31/2026 | $5.82 | $5.50 (-5.5%) | $5.90 | $5.40 | 901 | $5.15 M |
| 07/30/2026 | $6.20 | $6.00 (-3.23%) | $6.30 | $4.61 | 15.49 K | $5.62 M |
| 07/29/2026 | $6.26 | $6.10 (-2.56%) | $6.60 | $6.01 | 2.61 K | $5.72 M |
| 07/28/2026 | $6.43 | $6.30 (-2.02%) | $6.73 | $6.20 | 970 | $5.90 M |
| 07/27/2026 | $6.20 | $6.50 (4.84%) | $6.61 | $6.01 | 3.28 K | $6.09 M |
| 07/24/2026 | $6.95 | $6.20 (-10.79%) | $7.11 | $6.00 | 6.62 K | $5.81 M |
| 07/23/2026 | $7.20 | $6.95 (-3.47%) | $7.40 | $6.62 | 2.94 K | $6.51 M |
| 07/22/2026 | $7.41 | $7.39 (-0.27%) | $7.80 | $7.16 | 2.18 K | $6.92 M |
| 07/21/2026 | $7.00 | $7.64 (9.14%) | $8.00 | $6.73 | 13.19 K | $7.16 M |
| 07/20/2026 | $7.20 | $7.30 (1.39%) | $7.52 | $7.12 | 42.46 K | $6.84 M |
| 07/17/2026 | $7.67 | $7.40 (-3.52%) | $7.67 | $7.20 | 1.61 K | $6.93 M |
| 07/16/2026 | $7.90 | $7.70 (-2.53%) | $7.90 | $7.20 | 3.74 K | $7.21 M |
| 07/15/2026 | $7.47 | $7.95 (6.43%) | $8.00 | $7.47 | 5.86 K | $7.45 M |
| 07/14/2026 | $7.56 | $7.41 (-1.98%) | $7.90 | $7.40 | 6.91 K | $6.94 M |
| 07/13/2026 | $8.08 | $7.60 (-5.94%) | $8.08 | $7.52 | 301 | $7.12 M |
| 07/10/2026 | $7.84 | $7.80 (-0.51%) | $7.92 | $7.41 | 5.32 K | $7.31 M |
| 07/09/2026 | $8.60 | $7.99 (-7.09%) | $8.78 | $7.41 | 6.79 K | $7.49 M |
| 07/08/2026 | $8.80 | $8.61 (-2.16%) | $8.80 | $7.09 | 20.43 K | $8.07 M |
| 07/07/2026 | $8.65 | $9.21 (6.47%) | $9.60 | $8.65 | 1.66 K | $8.63 M |
| 07/06/2026 | $10.00 | $9.05 (-9.5%) | $10.00 | $8.90 | 5.23 K | $8.48 M |
| 07/02/2026 | $9.96 | $9.96 (0%) | $10.20 | $9.55 | 1.29 K | $9.33 M |
| 07/01/2026 | $9.22 | $10.15 (10.09%) | $10.40 | $9.20 | 3.89 K | $9.51 M |
| 06/30/2026 | $9.75 | $9.60 (-1.54%) | $9.90 | $9.27 | 2.63 K | $8.99 M |
| 06/29/2026 | $9.00 | $9.72 (8%) | $9.84 | $9.00 | 2.36 K | $9.11 M |
| 06/26/2026 | $9.00 | $9.85 (9.44%) | $10.80 | $8.60 | 4.82 K | $9.23 M |
| 06/25/2026 | $9.20 | $9.06 (-1.52%) | $9.80 | $8.52 | 7.16 K | $8.49 M |
| 06/24/2026 | $9.54 | $9.20 (-3.56%) | $10.00 | $9.00 | 6.97 K | $8.62 M |
| 06/23/2026 | $9.61 | $9.70 (0.94%) | $10.08 | $8.80 | 2.90 K | $9.09 M |
| 06/22/2026 | $12.78 | $9.61 (-24.8%) | $12.78 | $9.60 | 11.56 K | $9.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
