5 DAY PERFORMANCE
-26.28%
1 MONTH PERFORMANCE
-33.35%
3 MONTH PERFORMANCE
-43.44%
6 MONTH PERFORMANCE
-90.16%
YEAR-TO-DATE PERFORMANCE
-61.24%
1 YEAR PERFORMANCE
-94.88%
Gauzy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.46 | $0.50 (7.67%) | $0.59 | $0.46 | 13.75 K | $9.28 M |
| 05/05/2026 | $0.52 | $0.46 (-11.3%) | $0.58 | $0.46 | 85.91 K | $8.62 M |
| 05/04/2026 | $0.67 | $0.52 (-22.33%) | $0.68 | $0.50 | 317.43 K | $9.75 M |
| 05/01/2026 | $0.67 | $0.68 (1.07%) | $0.72 | $0.67 | 48.92 K | $12.71 M |
| 04/30/2026 | $0.69 | $0.68 (-1.45%) | $0.70 | $0.67 | 43.39 K | $12.74 M |
| 04/29/2026 | $0.72 | $0.69 (-3.33%) | $0.73 | $0.68 | 38.12 K | $12.95 M |
| 04/28/2026 | $0.75 | $0.70 (-6.41%) | $0.75 | $0.70 | 24.11 K | $13.14 M |
| 04/27/2026 | $0.73 | $0.76 (3.8%) | $0.76 | $0.71 | 16.50 K | $14.18 M |
| 04/24/2026 | $0.71 | $0.69 (-2.82%) | $0.73 | $0.68 | 29.70 K | $12.93 M |
| 04/23/2026 | $0.74 | $0.73 (-0.97%) | $0.74 | $0.68 | 26.00 K | $13.64 M |
| 04/22/2026 | $0.80 | $0.72 (-9.76%) | $0.88 | $0.70 | 160.50 K | $13.49 M |
| 04/21/2026 | $0.73 | $0.76 (4.25%) | $0.80 | $0.69 | 77.60 K | $14.24 M |
| 04/20/2026 | $0.72 | $0.71 (-1.97%) | $0.72 | $0.71 | 6.23 K | $13.21 M |
| 04/17/2026 | $0.71 | $0.69 (-2.68%) | $0.73 | $0.69 | 12.20 K | $12.95 M |
| 04/16/2026 | $0.70 | $0.69 (-0.98%) | $0.71 | $0.68 | 15.31 K | $12.93 M |
| 04/15/2026 | $0.70 | $0.68 (-2.86%) | $0.75 | $0.65 | 49.60 K | $12.74 M |
| 04/14/2026 | $0.73 | $0.71 (-2.73%) | $0.73 | $0.71 | 23.93 K | $13.31 M |
| 04/13/2026 | $0.73 | $0.72 (-1.37%) | $0.75 | $0.70 | 38.31 K | $13.49 M |
| 04/10/2026 | $0.74 | $0.73 (-1.22%) | $0.75 | $0.70 | 31.50 K | $13.70 M |
| 04/09/2026 | $0.70 | $0.72 (2.87%) | $0.75 | $0.70 | 16.40 K | $13.49 M |
| 04/08/2026 | $0.71 | $0.72 (1.48%) | $0.77 | $0.71 | 39.32 K | $13.50 M |
| 04/07/2026 | $0.75 | $0.70 (-6.05%) | $0.75 | $0.68 | 38.43 K | $13.12 M |
| 04/06/2026 | $0.69 | $0.75 (8.88%) | $0.78 | $0.69 | 66.53 K | $14.06 M |
| 04/02/2026 | $0.75 | $0.76 (1.79%) | $0.78 | $0.71 | 42.20 K | $14.30 M |
| 04/01/2026 | $0.77 | $0.77 (0.1%) | $0.79 | $0.75 | 21.03 K | $14.44 M |
| 03/31/2026 | $0.77 | $0.76 (-0.78%) | $0.81 | $0.75 | 104.94 K | $14.32 M |
| 03/30/2026 | $0.80 | $0.77 (-4.38%) | $0.84 | $0.76 | 166.11 K | $14.34 M |
| 03/27/2026 | $0.80 | $0.80 (0%) | $0.87 | $0.80 | 219.93 K | $14.99 M |
| 03/26/2026 | $0.77 | $0.88 (14.71%) | $1.00 | $0.76 | 464.50 K | $16.44 M |
| 03/25/2026 | $0.63 | $0.77 (22.8%) | $0.88 | $0.63 | 596.40 K | $14.44 M |
| 03/24/2026 | $0.70 | $0.62 (-11.57%) | $0.75 | $0.62 | 54.13 K | $11.60 M |
| 03/23/2026 | $0.73 | $0.66 (-9.32%) | $0.75 | $0.60 | 156.20 K | $12.40 M |
| 03/20/2026 | $0.77 | $0.73 (-5.2%) | $0.79 | $0.71 | 160.31 K | $13.62 M |
| 03/19/2026 | $0.80 | $0.71 (-11.54%) | $1.00 | $0.64 | 1.40 M | $13.24 M |
| 03/18/2026 | $0.65 | $0.72 (10.33%) | $0.80 | $0.65 | 179.50 K | $13.53 M |
| 03/17/2026 | $0.53 | $0.69 (30.31%) | $0.79 | $0.50 | 536.50 K | $12.93 M |
| 03/16/2026 | $0.53 | $0.53 (-0.38%) | $0.53 | $0.49 | 140.70 K | $9.93 M |
| 03/13/2026 | $0.50 | $0.51 (1.6%) | $0.51 | $0.49 | 284.03 K | $9.52 M |
| 03/12/2026 | $0.51 | $0.50 (-1.57%) | $0.53 | $0.49 | 81.72 K | $9.37 M |
| 03/11/2026 | $0.53 | $0.50 (-6.02%) | $0.53 | $0.50 | 211.74 K | $9.37 M |
| 03/10/2026 | $0.50 | $0.50 (0%) | $0.56 | $0.50 | 250.40 K | $9.37 M |
| 03/09/2026 | $0.48 | $0.50 (3.96%) | $0.50 | $0.47 | 95.60 K | $9.35 M |
| 03/06/2026 | $0.51 | $0.50 (-2.34%) | $0.51 | $0.48 | 95.52 K | $9.39 M |
| 03/05/2026 | $0.53 | $0.50 (-4.82%) | $0.55 | $0.49 | 316.90 K | $9.37 M |
| 03/04/2026 | $0.53 | $0.51 (-3.33%) | $0.55 | $0.51 | 1.06 M | $9.53 M |
| 03/03/2026 | $0.54 | $0.53 (-3.17%) | $0.56 | $0.51 | 55.40 K | $9.86 M |
| 03/02/2026 | $0.49 | $0.56 (14.29%) | $0.58 | $0.49 | 126.10 K | $10.49 M |
| 02/27/2026 | $0.53 | $0.50 (-5.66%) | $0.54 | $0.49 | 49.12 K | $9.37 M |
| 02/26/2026 | $0.50 | $0.50 (0.75%) | $0.52 | $0.50 | 69.30 K | $9.37 M |
| 02/25/2026 | $0.50 | $0.49 (-2.74%) | $0.60 | $0.48 | 198.08 K | $9.11 M |
| 02/24/2026 | $0.51 | $0.51 (-0.46%) | $0.58 | $0.50 | 184.00 K | $9.60 M |
| 02/23/2026 | $0.59 | $0.52 (-12.1%) | $0.61 | $0.50 | 205.68 K | $9.75 M |
| 02/20/2026 | $0.58 | $0.60 (3.05%) | $0.64 | $0.58 | 155.70 K | $11.20 M |
| 02/19/2026 | $0.69 | $0.58 (-15.94%) | $0.70 | $0.58 | 222.44 K | $10.87 M |
| 02/18/2026 | $0.73 | $0.67 (-8.7%) | $0.75 | $0.65 | 261.41 K | $12.49 M |
| 02/17/2026 | $0.73 | $0.73 (0.21%) | $0.83 | $0.72 | 34.84 K | $13.71 M |
| 02/13/2026 | $0.77 | $0.75 (-2.6%) | $0.79 | $0.74 | 77.36 K | $14.05 M |
| 02/12/2026 | $0.80 | $0.75 (-6.36%) | $0.85 | $0.73 | 135.25 K | $13.96 M |
| 02/11/2026 | $0.78 | $0.78 (0.51%) | $0.83 | $0.78 | 114.13 K | $14.69 M |
| 02/10/2026 | $0.85 | $0.79 (-6.74%) | $0.85 | $0.78 | 48.04 K | $14.82 M |
| 02/09/2026 | $0.88 | $0.80 (-9.81%) | $0.93 | $0.77 | 288.71 K | $14.95 M |
| 02/06/2026 | $0.90 | $0.88 (-1.68%) | $0.94 | $0.87 | 72.67 K | $16.56 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.
