5 DAY PERFORMANCE
-91.42%
1 MONTH PERFORMANCE
-89.27%
3 MONTH PERFORMANCE
-90.02%
6 MONTH PERFORMANCE
-94.57%
YEAR-TO-DATE PERFORMANCE
-98.06%
1 YEAR PERFORMANCE
-99.51%
Gauzy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.00 | $6.01 (-14.14%) | $7.00 | $6.01 | 15.39 K | |
| 11/04/2026 | $6.89 | $6.81 (-1.16%) | $6.95 | $6.51 | 5.61 K | $6.38 M |
| 11/03/2026 | $6.38 | $6.45 (1.1%) | $7.05 | $6.36 | 21.38 K | $6.04 M |
| 11/02/2026 | $5.74 | $6.39 (11.32%) | $6.50 | $5.74 | 20.53 K | $5.99 M |
| 10/30/2026 | $5.70 | $5.83 (2.28%) | $6.20 | $5.32 | 138.40 K | $5.46 M |
| 10/29/2026 | $6.38 | $6.00 (-5.96%) | $6.38 | $6.00 | 2.85 K | $5.62 M |
| 10/28/2026 | $5.78 | $6.43 (11.25%) | $6.54 | $5.69 | 26.40 K | $6.02 M |
| 10/27/2026 | $5.70 | $5.87 (2.98%) | $6.00 | $5.58 | 109.30 K | $5.50 M |
| 10/26/2026 | $5.34 | $5.77 (8.05%) | $6.32 | $5.34 | 47.20 K | $5.41 M |
| 10/23/2026 | $4.65 | $5.40 (16.13%) | $5.40 | $4.61 | 47.40 K | $5.06 M |
| 10/22/2026 | $4.50 | $4.86 (8%) | $4.97 | $4.43 | 104.52 K | $4.55 M |
| 10/21/2026 | $4.56 | $4.56 (0%) | $4.75 | $4.30 | 57.52 K | $4.27 M |
| 10/20/2026 | $4.61 | $4.50 (-2.39%) | $4.68 | $4.36 | 15.20 K | $4.22 M |
| 10/19/2026 | $4.40 | $4.73 (7.5%) | $5.70 | $4.34 | 55.20 K | $4.43 M |
| 10/16/2026 | $4.51 | $4.40 (-2.44%) | $4.61 | $4.40 | 4.10 K | $4.12 M |
| 10/15/2026 | $4.99 | $4.52 (-9.42%) | $4.99 | $4.14 | 27.42 K | $4.23 M |
| 10/14/2026 | $4.00 | $4.64 (16%) | $5.55 | $4.00 | 64.05 K | $4.35 M |
| 10/13/2026 | $4.52 | $4.09 (-9.51%) | $4.90 | $4.04 | 18.35 K | $3.83 M |
| 10/12/2026 | $4.65 | $4.51 (-3.01%) | $4.75 | $4.51 | 4.10 K | $4.23 M |
| 10/09/2026 | $4.98 | $4.70 (-5.62%) | $4.98 | $4.70 | 4.65 K | $4.40 M |
| 10/08/2026 | $4.66 | $4.75 (1.93%) | $4.75 | $4.65 | 1.63 K | $4.45 M |
| 10/07/2026 | $4.66 | $5.05 (8.37%) | $5.61 | $4.50 | 4.90 K | $4.73 M |
| 10/06/2026 | $4.81 | $4.66 (-3.12%) | $5.21 | $4.66 | 5.00 K | $4.37 M |
| 10/05/2026 | $5.19 | $4.66 (-10.21%) | $5.19 | $4.52 | 21.11 K | $4.37 M |
| 10/02/2026 | $5.60 | $5.15 (-8.04%) | $5.60 | $5.12 | 13.40 K | $4.83 M |
| 10/01/2026 | $5.64 | $5.79 (2.66%) | $5.79 | $5.64 | 640 | $5.42 M |
| 09/30/2026 | $5.50 | $5.80 (5.45%) | $6.00 | $5.48 | 8.40 K | $5.43 M |
| 09/29/2026 | $5.80 | $5.50 (-5.17%) | $5.80 | $5.21 | 18.43 K | $5.15 M |
| 09/28/2026 | $5.31 | $5.89 (10.92%) | $6.46 | $5.31 | 55.10 K | $5.52 M |
| 09/25/2026 | $6.25 | $5.32 (-14.88%) | $6.25 | $5.19 | 16.33 K | $4.98 M |
| 09/24/2026 | $6.56 | $6.45 (-1.68%) | $6.66 | $6.45 | 4.90 K | $6.04 M |
| 09/23/2026 | $6.52 | $6.67 (2.3%) | $6.85 | $6.49 | 7.16 K | $6.25 M |
| 09/22/2026 | $6.37 | $6.41 (0.63%) | $6.97 | $6.26 | 60.42 K | $6.01 M |
| 09/21/2026 | $6.16 | $6.45 (4.71%) | $6.47 | $5.96 | 29.97 K | $6.04 M |
| 09/18/2026 | $7.00 | $6.18 (-11.71%) | $7.80 | $5.83 | 85.75 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 |
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.
