Gauzy Ltd. Ordinary SharesGAUZNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $1.02 | $1.08 | $0.98 | $0.98 | 179,618 |
| 1/8/2026 | $1.11 | $1.15 | $1.00 | $1.01 | 227,800 |
| 1/7/2026 | $1.16 | $1.20 | $1.09 | $1.12 | 147,500 |
| 1/6/2026 | $1.23 | $1.24 | $1.10 | $1.11 | 114,000 |
| 1/5/2026 | $1.20 | $1.30 | $1.20 | $1.23 | 105,057 |
| 1/2/2026 | $1.34 | $1.39 | $1.17 | $1.19 | 133,972 |
| 12/31/2025 | $1.23 | $1.34 | $1.20 | $1.29 | 233,800 |
| 12/30/2025 | $1.26 | $1.34 | $1.20 | $1.20 | 215,121 |
| 12/29/2025 | $1.45 | $1.46 | $1.24 | $1.25 | 634,200 |
| 12/26/2025 | $1.06 | $1.59 | $1.05 | $1.47 | 3.00M |
| 12/24/2025 | $1.03 | $1.06 | $1.01 | $1.02 | 93,315 |
| 12/23/2025 | $1.06 | $1.06 | $0.98 | $1.02 | 236,626 |
| 12/22/2025 | $1.17 | $1.17 | $1.04 | $1.06 | 290,555 |
| 12/19/2025 | $1.37 | $1.38 | $1.04 | $1.13 | 397,146 |
| 12/18/2025 | $1.14 | $1.57 | $1.08 | $1.37 | 624,496 |
| 12/17/2025 | $1.25 | $1.39 | $1.10 | $1.14 | 656,400 |
| 12/16/2025 | $1.00 | $1.21 | $1.00 | $1.14 | 455,879 |
| 12/15/2025 | $1.20 | $1.29 | $0.95 | $1.00 | 296,000 |
| 12/12/2025 | $1.25 | $1.32 | $1.14 | $1.20 | 159,232 |
| 12/11/2025 | $1.29 | $1.29 | $1.10 | $1.20 | 279,530 |
| 12/10/2025 | $1.35 | $1.39 | $1.23 | $1.24 | 266,811 |
| 12/9/2025 | $1.58 | $1.59 | $1.27 | $1.35 | 421,031 |
| 12/8/2025 | $1.88 | $1.90 | $1.56 | $1.57 | 265,638 |
| 12/5/2025 | $1.88 | $1.90 | $1.81 | $1.83 | 98,700 |
| 12/4/2025 | $2.10 | $2.10 | $1.80 | $1.85 | 202,732 |
| 12/3/2025 | $2.30 | $2.30 | $1.93 | $1.98 | 169,660 |
| 12/2/2025 | $2.25 | $2.52 | $2.20 | $2.25 | 172,100 |
| 12/1/2025 | $2.36 | $2.69 | $2.18 | $2.21 | 361,617 |
| 11/28/2025 | $2.11 | $2.59 | $2.11 | $2.39 | 413,136 |
| 11/26/2025 | $2.00 | $2.15 | $1.97 | $2.08 | 257,122 |
| 11/25/2025 | $1.97 | $2.07 | $1.80 | $1.85 | 217,646 |
| 11/24/2025 | $1.70 | $2.17 | $1.65 | $2.00 | 666,537 |
| 11/21/2025 | $1.70 | $1.75 | $1.52 | $1.56 | 167,635 |
| 11/20/2025 | $2.04 | $2.11 | $1.69 | $1.69 | 345,854 |
| 11/19/2025 | $2.35 | $2.46 | $2.00 | $2.02 | 207,900 |
| 11/18/2025 | $2.08 | $2.59 | $2.00 | $2.36 | 463,747 |
| 11/17/2025 | $2.57 | $2.72 | $1.91 | $2.02 | 487,350 |
| 11/14/2025 | $2.02 | $3.71 | $1.98 | $2.67 | 941,535 |
| 11/13/2025 | $4.31 | $4.32 | $3.92 | $4.02 | 71,500 |
| 11/12/2025 | $4.41 | $4.41 | $4.20 | $4.35 | 98,900 |
| 11/11/2025 | $4.77 | $4.77 | $4.42 | $4.45 | 76,332 |
| 11/10/2025 | $4.77 | $4.96 | $4.70 | $4.85 | 30,320 |
| 11/7/2025 | $5.00 | $5.09 | $4.74 | $4.74 | 43,181 |
| 11/6/2025 | $5.10 | $5.19 | $4.88 | $5.08 | 74,700 |
| 11/5/2025 | $5.10 | $5.23 | $5.10 | $5.11 | 43,404 |
| 11/4/2025 | $5.19 | $5.43 | $5.10 | $5.11 | 39,734 |
| 11/3/2025 | $5.60 | $5.62 | $5.10 | $5.19 | 42,222 |
| 10/31/2025 | $5.69 | $5.85 | $5.62 | $5.65 | 27,357 |
| 10/30/2025 | $5.93 | $6.00 | $5.46 | $5.66 | 75,900 |
| 10/29/2025 | $6.03 | $6.11 | $5.73 | $5.91 | 34,800 |
| 10/28/2025 | $6.38 | $6.38 | $6.02 | $6.03 | 19,426 |
| 10/27/2025 | $6.35 | $6.50 | $6.15 | $6.33 | 59,000 |
| 10/24/2025 | $6.37 | $6.57 | $6.19 | $6.40 | 23,600 |
| 10/23/2025 | $6.31 | $6.59 | $6.31 | $6.41 | 43,624 |
| 10/22/2025 | $6.39 | $6.52 | $6.06 | $6.19 | 31,900 |
| 10/21/2025 | $6.38 | $6.57 | $6.30 | $6.44 | 12,832 |
| 10/20/2025 | $6.33 | $6.75 | $6.29 | $6.45 | 30,036 |
| 10/17/2025 | $6.16 | $6.50 | $6.15 | $6.49 | 17,240 |
| 10/16/2025 | $6.93 | $6.93 | $6.12 | $6.17 | 40,900 |
| 10/15/2025 | $6.75 | $6.95 | $6.51 | $6.82 | 30,000 |
| 10/14/2025 | $6.92 | $7.04 | $6.73 | $6.76 | 24,700 |