5 DAY PERFORMANCE
-21.88%
1 MONTH PERFORMANCE
-24.23%
3 MONTH PERFORMANCE
-24.47%
6 MONTH PERFORMANCE
-50.98%
YEAR-TO-DATE PERFORMANCE
-61.24%
1 YEAR PERFORMANCE
-94.13%
Gauzy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.64 | $0.48 (-24.77%) | $0.64 | $0.48 | 231.12 K | $9.01 M |
| 06/18/2026 | $0.64 | $0.64 (0%) | $0.64 | $0.61 | 59.60 K | $11.99 M |
| 06/17/2026 | $0.67 | $0.64 (-4.46%) | $0.67 | $0.64 | 19.14 K | $11.99 M |
| 06/16/2026 | $0.69 | $0.66 (-5.01%) | $0.71 | $0.61 | 87.03 K | $12.37 M |
| 06/15/2026 | $0.62 | $0.70 (12.26%) | $0.72 | $0.60 | 178.60 K | $13.04 M |
| 06/12/2026 | $0.63 | $0.60 (-4.85%) | $0.65 | $0.60 | 76.50 K | $11.24 M |
| 06/11/2026 | $0.59 | $0.64 (9.61%) | $0.65 | $0.59 | 63.05 K | $12.08 M |
| 06/10/2026 | $0.62 | $0.60 (-3.4%) | $0.62 | $0.59 | 33.60 K | $11.24 M |
| 06/09/2026 | $0.63 | $0.60 (-4.85%) | $0.66 | $0.60 | 41.32 K | $11.20 M |
| 06/08/2026 | $0.59 | $0.60 (2.45%) | $0.65 | $0.59 | 15.50 K | $11.29 M |
| 06/05/2026 | $0.64 | $0.59 (-7.48%) | $0.66 | $0.58 | 76.44 K | $11.05 M |
| 06/04/2026 | $0.66 | $0.66 (0.97%) | $0.75 | $0.62 | 34.80 K | $12.46 M |
| 06/03/2026 | $0.65 | $0.67 (2.79%) | $0.68 | $0.62 | 19.90 K | $12.59 M |
| 06/02/2026 | $0.64 | $0.67 (5.28%) | $0.75 | $0.62 | 203.80 K | $12.62 M |
| 06/01/2026 | $0.79 | $0.71 (-10.2%) | $0.80 | $0.67 | 26.40 K | $13.27 M |
| 05/29/2026 | $0.66 | $0.70 (5.27%) | $0.77 | $0.65 | 100.76 K | $13.10 M |
| 05/28/2026 | $0.61 | $0.63 (4.21%) | $0.65 | $0.58 | 99.41 K | $11.82 M |
| 05/27/2026 | $0.65 | $0.62 (-4.89%) | $0.66 | $0.58 | 154.36 K | $11.58 M |
| 05/26/2026 | $0.63 | $0.65 (3.86%) | $0.70 | $0.60 | 152.15 K | $12.20 M |
| 05/22/2026 | $0.73 | $0.66 (-9.6%) | $0.74 | $0.66 | 100.89 K | $12.37 M |
| 05/21/2026 | $0.67 | $0.67 (0%) | $0.82 | $0.67 | 54.42 K | $12.55 M |
| 05/20/2026 | $0.76 | $0.66 (-12.66%) | $0.76 | $0.65 | 117.70 K | $12.37 M |
| 05/19/2026 | $0.80 | $0.78 (-3.02%) | $0.87 | $0.77 | 60.85 K | $14.61 M |
| 05/18/2026 | $0.86 | $0.83 (-3.6%) | $1.00 | $0.75 | 200.00 K | $15.53 M |
| 05/15/2026 | $0.97 | $0.86 (-11.19%) | $1.10 | $0.86 | 303.61 K | $16.14 M |
| 05/14/2026 | $0.80 | $0.89 (10.6%) | $0.98 | $0.80 | 192.44 K | $16.65 M |
| 05/13/2026 | $0.94 | $0.79 (-16.49%) | $1.14 | $0.77 | 740.07 K | $14.71 M |
| 05/12/2026 | $0.62 | $0.93 (49.43%) | $0.94 | $0.58 | 724.04 K | $17.33 M |
| 05/11/2026 | $0.50 | $0.62 (23.88%) | $0.86 | $0.37 | 8.85 M | $11.61 M |
| 05/08/2026 | $0.45 | $0.49 (9.2%) | $0.52 | $0.45 | 38.80 K | $9.18 M |
| 05/07/2026 | $0.47 | $0.44 (-6.38%) | $0.53 | $0.42 | 140.99 K | $8.25 M |
| 05/06/2026 | $0.46 | $0.43 (-6.3%) | $0.59 | $0.42 | 125.77 K | $8.08 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 |
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.
