5 DAY PERFORMANCE
+20.02%
1 MONTH PERFORMANCE
-4.78%
3 MONTH PERFORMANCE
+32.95%
6 MONTH PERFORMANCE
+7.80%
YEAR-TO-DATE PERFORMANCE
+4.64%
Gauzy Ltd. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.98 | $10.45 (-4.83%) | $11.00 | $10.34 | 30,262 | $195.27 M |
| 03/11/2025 | $9.30 | $10.64 (14.41%) | $11.00 | $8.78 | 150,149 | $198.82 M |
| 03/10/2025 | $8.67 | $8.36 (-3.58%) | $8.83 | $7.11 | 56,000 | $156.21 M |
| 03/07/2025 | $8.62 | $8.64 (0.23%) | $9.37 | $7.85 | 80,600 | $161.45 M |
| 03/06/2025 | $9.45 | $8.89 (-5.93%) | $9.45 | $8.54 | 35,541 | $166.12 M |
| 03/05/2025 | $9.25 | $9.37 (1.3%) | $10.17 | $8.71 | 39,100 | $175.09 M |
| 03/04/2025 | $9.81 | $9.12 (-7.03%) | $9.81 | $9.10 | 40,500 | $170.41 M |
| 03/03/2025 | $10.51 | $9.89 (-5.9%) | $11.06 | $9.25 | 50,500 | $184.80 M |
| 02/28/2025 | $10.63 | $10.75 (1.13%) | $11.12 | $10.54 | 10,615 | $200.87 M |
| 02/27/2025 | $11.33 | $10.84 (-4.32%) | $11.38 | $10.62 | 26,700 | $202.55 M |
| 02/26/2025 | $10.70 | $11.33 (5.89%) | $11.40 | $10.70 | 28,200 | $211.71 M |
| 02/25/2025 | $11.27 | $10.80 (-4.17%) | $11.52 | $10.56 | 60,621 | $201.81 M |
| 02/24/2025 | $11.24 | $11.28 (0.36%) | $11.73 | $11.21 | 16,725 | $210.78 M |
| 02/21/2025 | $11.71 | $11.49 (-1.88%) | $12.13 | $11.26 | 44,500 | $214.70 M |
| 02/20/2025 | $11.27 | $11.62 (3.11%) | $11.91 | $11.01 | 69,448 | $217.13 M |
| 02/19/2025 | $11.13 | $11.27 (1.26%) | $11.27 | $11.00 | 36,000 | $210.59 M |
| 02/18/2025 | $10.50 | $11.27 (7.33%) | $11.45 | $10.50 | 27,438 | $210.59 M |
| 02/14/2025 | $10.68 | $10.54 (-1.31%) | $11.05 | $10.52 | 19,300 | $196.95 M |
| 02/13/2025 | $10.92 | $10.89 (-0.27%) | $10.92 | $10.50 | 32,000 | $203.49 M |
| 02/12/2025 | $10.25 | $10.84 (5.76%) | $10.98 | $10.25 | 19,100 | $202.55 M |
| 02/11/2025 | $10.56 | $10.25 (-2.94%) | $10.90 | $10.25 | 23,100 | $191.53 M |
| 02/10/2025 | $10.63 | $10.77 (1.32%) | $11.25 | $10.00 | 51,427 | $201.25 M |
| 02/07/2025 | $10.58 | $10.53 (-0.47%) | $11.43 | $10.33 | 20,132 | $196.76 M |
| 02/06/2025 | $11.11 | $10.58 (-4.77%) | $11.11 | $10.00 | 51,200 | $197.70 M |
| 02/05/2025 | $11.20 | $11.15 (-0.45%) | $11.36 | $11.00 | 26,500 | $208.35 M |
| 02/04/2025 | $11.10 | $10.85 (-2.25%) | $11.63 | $10.75 | 31,117 | $202.74 M |
| 02/03/2025 | $11.01 | $11.12 (1%) | $11.65 | $11.00 | 49,900 | $207.79 M |
| 01/31/2025 | $11.50 | $11.23 (-2.35%) | $11.86 | $11.09 | 38,616 | $209.84 M |
| 01/30/2025 | $11.07 | $11.42 (3.16%) | $11.58 | $10.60 | 48,200 | $213.39 M |
| 01/29/2025 | $11.30 | $11.15 (-1.33%) | $11.98 | $10.80 | 51,846 | $208.35 M |
| 01/28/2025 | $11.00 | $10.97 (-0.27%) | $11.30 | $10.68 | 42,715 | $204.98 M |
| 01/27/2025 | $11.46 | $11.01 (-3.93%) | $11.84 | $10.88 | 49,214 | $205.73 M |
| 01/24/2025 | $13.00 | $11.88 (-8.62%) | $13.00 | $11.50 | 98,581 | $221.99 M |
| 01/23/2025 | $12.01 | $12.73 (6%) | $13.00 | $11.75 | 84,316 | $237.87 M |
| 01/22/2025 | $11.70 | $11.94 (2.05%) | $12.49 | $11.28 | 96,987 | $223.11 M |
| 01/21/2025 | $11.05 | $11.51 (4.16%) | $11.51 | $10.88 | 42,200 | $215.07 M |
| 01/17/2025 | $11.36 | $10.84 (-4.58%) | $11.44 | $10.65 | 36,266 | $202.55 M |
| 01/16/2025 | $11.58 | $11.23 (-3.02%) | $11.79 | $11.04 | 103,725 | $209.84 M |
| 01/15/2025 | $10.71 | $10.88 (1.59%) | $11.29 | $10.68 | 44,727 | $203.30 M |
| 01/14/2025 | $11.42 | $10.71 (-6.22%) | $11.42 | $10.08 | 33,500 | $200.13 M |
| 01/13/2025 | $10.95 | $10.73 (-2.01%) | $11.42 | $10.41 | 39,600 | $200.50 M |
| 01/10/2025 | $10.94 | $10.80 (-1.28%) | $11.30 | $9.55 | 37,725 | $201.81 M |
| 01/08/2025 | $11.29 | $10.30 (-8.77%) | $11.29 | $9.95 | 69,600 | $192.46 M |
| 01/07/2025 | $10.61 | $11.22 (5.75%) | $11.55 | $10.18 | 72,804 | $209.66 M |
| 01/06/2025 | $10.16 | $10.37 (2.07%) | $11.47 | $10.16 | 75,508 | $193.77 M |
| 01/03/2025 | $10.35 | $10.16 (-1.84%) | $10.89 | $10.04 | 39,238 | $189.85 M |
| 01/02/2025 | $10.00 | $10.22 (2.2%) | $10.46 | $9.80 | 46,400 | $190.97 M |
| 12/31/2024 | $10.25 | $9.91 (-3.32%) | $10.26 | $9.50 | 46,470 | $185.18 M |
| 12/30/2024 | $9.57 | $10.20 (6.58%) | $10.37 | $9.17 | 62,743 | $190.60 M |
| 12/27/2024 | $9.51 | $9.72 (2.21%) | $9.99 | $9.18 | 64,400 | $181.63 M |
| 12/26/2024 | $9.97 | $9.46 (-5.12%) | $10.07 | $9.13 | 41,546 | $176.77 M |
| 12/24/2024 | $9.90 | $10.08 (1.82%) | $10.35 | $9.74 | 58,922 | $188.35 M |
| 12/23/2024 | $9.61 | $9.68 (0.73%) | $10.10 | $9.51 | 80,300 | $180.88 M |
| 12/20/2024 | $9.02 | $9.70 (7.54%) | $10.20 | $9.00 | 266,498 | $181.25 M |
| 12/19/2024 | $8.05 | $8.57 (6.46%) | $8.75 | $7.66 | 67,280 | $160.14 M |
| 12/18/2024 | $7.88 | $8.14 (3.3%) | $8.30 | $7.61 | 143,219 | $152.10 M |
| 12/17/2024 | $7.35 | $7.80 (6.12%) | $7.87 | $7.30 | 111,522 | $145.75 M |
| 12/16/2024 | $7.53 | $7.37 (-2.12%) | $7.93 | $7.11 | 70,286 | $137.71 M |
| 12/13/2024 | $7.92 | $7.80 (-1.52%) | $8.09 | $7.60 | 21,200 | $145.75 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.
