5 DAY PERFORMANCE
+219.70%
1 MONTH PERFORMANCE
+33.54%
3 MONTH PERFORMANCE
+23.87%
6 MONTH PERFORMANCE
-25.53%
YEAR-TO-DATE PERFORMANCE
-36.13%
1 YEAR PERFORMANCE
-29.27%
Gauzy Ltd. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.88 | $1.71 (-9.31%) | $1.89 | $1.70 | 99.54 K | |
| 12/05/2025 | $1.88 | $1.83 (-2.66%) | $1.90 | $1.81 | 98.70 K | $34.29 M |
| 12/04/2025 | $2.10 | $1.85 (-11.9%) | $2.10 | $1.80 | 202.73 K | $34.67 M |
| 12/03/2025 | $2.30 | $1.98 (-13.91%) | $2.30 | $1.93 | 169.66 K | $37.10 M |
| 12/02/2025 | $2.25 | $2.25 (0%) | $2.52 | $2.20 | 172.10 K | $42.16 M |
| 12/01/2025 | $2.36 | $2.21 (-6.36%) | $2.69 | $2.18 | 361.62 K | $41.41 M |
| 11/28/2025 | $2.11 | $2.39 (13.27%) | $2.59 | $2.11 | 413.14 K | $44.79 M |
| 11/26/2025 | $2.00 | $2.08 (4%) | $2.15 | $1.97 | 257.12 K | $38.98 M |
| 11/25/2025 | $1.97 | $1.85 (-6.09%) | $2.07 | $1.80 | 217.65 K | $34.67 M |
| 11/24/2025 | $1.70 | $2.00 (17.65%) | $2.17 | $1.65 | 666.54 K | $37.48 M |
| 11/21/2025 | $1.70 | $1.56 (-8.24%) | $1.75 | $1.52 | 167.64 K | $29.23 M |
| 11/20/2025 | $2.04 | $1.69 (-17.16%) | $2.11 | $1.69 | 345.85 K | $31.67 M |
| 11/19/2025 | $2.35 | $2.02 (-14.04%) | $2.46 | $2.00 | 207.90 K | $37.85 M |
| 11/18/2025 | $2.08 | $2.36 (13.46%) | $2.59 | $2.00 | 463.75 K | $44.22 M |
| 11/17/2025 | $2.57 | $2.02 (-21.4%) | $2.72 | $1.91 | 487.35 K | $37.85 M |
| 11/14/2025 | $2.02 | $2.67 (32.18%) | $3.71 | $1.98 | 941.54 K | $50.03 M |
| 11/13/2025 | $4.31 | $4.02 (-6.73%) | $4.32 | $3.92 | 71.50 K | $75.33 M |
| 11/12/2025 | $4.41 | $4.35 (-1.36%) | $4.41 | $4.20 | 98.90 K | $81.51 M |
| 11/11/2025 | $4.77 | $4.45 (-6.71%) | $4.77 | $4.42 | 76.33 K | $83.39 M |
| 11/10/2025 | $4.77 | $4.85 (1.68%) | $4.96 | $4.70 | 30.32 K | $90.70 M |
| 11/07/2025 | $5.00 | $4.74 (-5.2%) | $5.09 | $4.74 | 43.18 K | $88.82 M |
| 11/06/2025 | $5.10 | $5.08 (-0.39%) | $5.19 | $4.88 | 74.70 K | $95.19 M |
| 11/05/2025 | $5.10 | $5.11 (0.2%) | $5.23 | $5.10 | 43.40 K | $95.75 M |
| 11/04/2025 | $5.19 | $5.11 (-1.54%) | $5.43 | $5.10 | 39.73 K | $95.75 M |
| 11/03/2025 | $5.60 | $5.19 (-7.32%) | $5.62 | $5.10 | 42.22 K | $97.25 M |
| 10/31/2025 | $5.69 | $5.65 (-0.7%) | $5.85 | $5.62 | 27.36 K | $105.87 M |
| 10/30/2025 | $5.93 | $5.66 (-4.55%) | $6.00 | $5.46 | 75.90 K | $106.06 M |
| 10/29/2025 | $6.03 | $5.91 (-1.99%) | $6.11 | $5.73 | 34.80 K | $110.75 M |
| 10/28/2025 | $6.38 | $6.03 (-5.49%) | $6.38 | $6.02 | 19.43 K | $112.99 M |
| 10/27/2025 | $6.35 | $6.33 (-0.31%) | $6.50 | $6.15 | 59.00 K | $118.62 M |
| 10/24/2025 | $6.37 | $6.40 (0.47%) | $6.57 | $6.19 | 23.60 K | $119.93 M |
| 10/23/2025 | $6.31 | $6.41 (1.58%) | $6.59 | $6.31 | 43.62 K | $120.11 M |
| 10/22/2025 | $6.39 | $6.19 (-3.13%) | $6.52 | $6.06 | 31.90 K | $115.99 M |
| 10/21/2025 | $6.38 | $6.44 (0.94%) | $6.57 | $6.30 | 12.83 K | $120.68 M |
| 10/20/2025 | $6.33 | $6.45 (1.9%) | $6.75 | $6.29 | 30.04 K | $120.86 M |
| 10/17/2025 | $6.16 | $6.49 (5.36%) | $6.50 | $6.15 | 17.24 K | $121.61 M |
| 10/16/2025 | $6.93 | $6.17 (-10.97%) | $6.93 | $6.12 | 40.90 K | $115.62 M |
| 10/15/2025 | $6.75 | $6.82 (1.04%) | $6.95 | $6.51 | 30.00 K | $127.80 M |
| 10/14/2025 | $6.92 | $6.76 (-2.31%) | $7.04 | $6.73 | 24.70 K | $126.67 M |
| 10/13/2025 | $6.64 | $6.92 (4.22%) | $7.08 | $6.60 | 38.30 K | $129.67 M |
| 10/10/2025 | $6.81 | $6.69 (-1.76%) | $6.99 | $6.65 | 17.41 K | $125.36 M |
| 10/09/2025 | $6.90 | $6.81 (-1.3%) | $6.94 | $6.68 | 15.04 K | $127.61 M |
| 10/08/2025 | $6.77 | $6.98 (3.1%) | $6.98 | $6.53 | 28.49 K | $130.80 M |
| 10/07/2025 | $6.34 | $6.82 (7.57%) | $6.82 | $6.33 | 44.70 K | $127.80 M |
| 10/06/2025 | $6.33 | $6.45 (1.9%) | $6.80 | $6.25 | 44.43 K | $120.86 M |
| 10/03/2025 | $5.88 | $6.33 (7.65%) | $6.52 | $5.88 | 46.90 K | $118.62 M |
| 10/02/2025 | $6.03 | $6.02 (-0.17%) | $6.42 | $5.91 | 23.90 K | $112.81 M |
| 10/01/2025 | $6.35 | $6.08 (-4.25%) | $6.71 | $5.93 | 79.11 K | $113.93 M |
| 09/30/2025 | $5.87 | $6.33 (7.84%) | $6.40 | $5.87 | 46.70 K | $118.62 M |
| 09/29/2025 | $6.12 | $5.98 (-2.29%) | $6.14 | $5.76 | 28.93 K | $112.06 M |
| 09/26/2025 | $6.00 | $6.15 (2.5%) | $6.21 | $5.90 | 38.21 K | $115.24 M |
| 09/25/2025 | $5.81 | $5.75 (-1.03%) | $6.00 | $5.67 | 45.55 K | $107.75 M |
| 09/24/2025 | $5.95 | $5.92 (-0.5%) | $6.14 | $5.90 | 23.90 K | $110.93 M |
| 09/23/2025 | $5.96 | $5.96 (0%) | $6.40 | $5.96 | 37.22 K | $111.68 M |
| 09/22/2025 | $6.30 | $5.86 (-6.98%) | $6.30 | $5.85 | 23.93 K | $109.81 M |
| 09/19/2025 | $5.87 | $6.33 (7.84%) | $6.43 | $5.87 | 63.00 K | $118.62 M |
| 09/18/2025 | $5.75 | $5.93 (3.13%) | $6.00 | $5.67 | 82.02 K | $111.12 M |
| 09/17/2025 | $5.47 | $5.78 (5.67%) | $5.98 | $5.42 | 52.61 K | $108.31 M |
| 09/16/2025 | $5.52 | $5.47 (-0.91%) | $5.65 | $5.37 | 26.63 K | $102.50 M |
| 09/15/2025 | $5.62 | $5.52 (-1.78%) | $5.71 | $5.44 | 40.60 K | $103.44 M |
| 09/12/2025 | $5.35 | $5.72 (6.92%) | $6.00 | $5.35 | 55.30 K | $107.19 M |
| 09/11/2025 | $5.25 | $5.45 (3.81%) | $5.55 | $5.19 | 54.30 K | $102.13 M |
| 09/10/2025 | $5.23 | $5.29 (1.15%) | $5.36 | $5.23 | 28.55 K | $99.13 M |
| 09/09/2025 | $5.09 | $5.24 (2.95%) | $5.27 | $5.00 | 58.70 K | $98.19 M |
| 09/08/2025 | $5.01 | $5.11 (2%) | $5.18 | $5.00 | 85.90 K | $95.75 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.
