5 DAY PERFORMANCE
+81.82%
1 MONTH PERFORMANCE
+10.52%
3 MONTH PERFORMANCE
+16.01%
6 MONTH PERFORMANCE
-43.44%
YEAR-TO-DATE PERFORMANCE
-61.24%
1 YEAR PERFORMANCE
-92.42%
Gauzy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.27 | $0.43 (58.05%) | $0.97 | $0.26 | 233.12 M | $7.96 M |
| 08/05/2026 | $0.28 | $0.25 (-10.88%) | $0.32 | $0.25 | 230.92 K | $4.70 M |
| 08/04/2026 | $0.28 | $0.29 (3.57%) | $0.32 | $0.25 | 332.30 K | $5.43 M |
| 08/03/2026 | $0.29 | $0.28 (-3.02%) | $0.32 | $0.28 | 81.53 K | $5.23 M |
| 07/31/2026 | $0.29 | $0.28 (-5.5%) | $0.30 | $0.27 | 18.03 K | $5.15 M |
| 07/30/2026 | $0.31 | $0.30 (-3.23%) | $0.32 | $0.23 | 309.76 K | $5.62 M |
| 07/29/2026 | $0.31 | $0.31 (-2.43%) | $0.33 | $0.30 | 52.12 K | $5.72 M |
| 07/28/2026 | $0.32 | $0.32 (-2.05%) | $0.34 | $0.31 | 19.40 K | $5.90 M |
| 07/27/2026 | $0.31 | $0.33 (4.91%) | $0.33 | $0.30 | 65.51 K | $6.09 M |
| 07/24/2026 | $0.35 | $0.31 (-10.8%) | $0.36 | $0.30 | 132.32 K | $5.81 M |
| 07/23/2026 | $0.36 | $0.35 (-3.53%) | $0.37 | $0.33 | 58.80 K | $6.51 M |
| 07/22/2026 | $0.37 | $0.37 (-0.22%) | $0.39 | $0.36 | 43.50 K | $6.92 M |
| 07/21/2026 | $0.35 | $0.38 (9.09%) | $0.40 | $0.34 | 263.84 K | $7.15 M |
| 07/20/2026 | $0.36 | $0.37 (1.39%) | $0.38 | $0.36 | 849.10 K | $6.84 M |
| 07/17/2026 | $0.38 | $0.37 (-3.6%) | $0.38 | $0.36 | 32.26 K | $6.93 M |
| 07/16/2026 | $0.40 | $0.38 (-2.56%) | $0.40 | $0.36 | 74.72 K | $7.21 M |
| 07/15/2026 | $0.37 | $0.40 (6.37%) | $0.40 | $0.37 | 117.20 K | $7.45 M |
| 07/14/2026 | $0.38 | $0.37 (-1.96%) | $0.40 | $0.37 | 138.20 K | $6.94 M |
| 07/13/2026 | $0.40 | $0.38 (-5.92%) | $0.40 | $0.38 | 6.01 K | $7.12 M |
| 07/10/2026 | $0.39 | $0.39 (-0.46%) | $0.40 | $0.37 | 106.30 K | $7.31 M |
| 07/09/2026 | $0.43 | $0.40 (-7.05%) | $0.44 | $0.37 | 135.72 K | $7.49 M |
| 07/08/2026 | $0.44 | $0.43 (-2.2%) | $0.44 | $0.35 | 408.50 K | $8.06 M |
| 07/07/2026 | $0.43 | $0.46 (6.5%) | $0.48 | $0.43 | 33.10 K | $8.63 M |
| 07/06/2026 | $0.50 | $0.45 (-9.52%) | $0.50 | $0.45 | 104.51 K | $8.48 M |
| 07/02/2026 | $0.50 | $0.50 (0%) | $0.51 | $0.48 | 25.70 K | $9.33 M |
| 07/01/2026 | $0.46 | $0.51 (10.11%) | $0.52 | $0.46 | 77.70 K | $9.51 M |
| 06/30/2026 | $0.49 | $0.48 (-1.6%) | $0.50 | $0.46 | 52.50 K | $8.99 M |
| 06/29/2026 | $0.45 | $0.49 (7.91%) | $0.49 | $0.45 | 47.10 K | $9.10 M |
| 06/26/2026 | $0.45 | $0.49 (9.42%) | $0.54 | $0.43 | 96.30 K | $9.23 M |
| 06/25/2026 | $0.46 | $0.45 (-1.48%) | $0.49 | $0.43 | 143.12 K | $8.49 M |
| 06/24/2026 | $0.48 | $0.46 (-3.54%) | $0.50 | $0.45 | 139.40 K | $8.62 M |
| 06/23/2026 | $0.48 | $0.49 (0.92%) | $0.50 | $0.44 | 57.90 K | $9.09 M |
| 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 |
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.
