GAUZ(GAUZ)
GAUZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $0.73 | $0.74 | $0.66 | $0.66 | 100,893 |
| 5/21/2026 | $0.67 | $0.82 | $0.67 | $0.67 | 54,418 |
| 5/20/2026 | $0.76 | $0.76 | $0.65 | $0.66 | 117,700 |
| 5/19/2026 | $0.80 | $0.87 | $0.77 | $0.78 | 60,845 |
| 5/18/2026 | $0.86 | $1.00 | $0.75 | $0.83 | 200,000 |
| 5/15/2026 | $0.97 | $1.10 | $0.86 | $0.86 | 303,613 |
| 5/14/2026 | $0.80 | $0.98 | $0.80 | $0.89 | 192,438 |
| 5/13/2026 | $0.94 | $1.14 | $0.77 | $0.79 | 740,068 |
| 5/12/2026 | $0.62 | $0.94 | $0.58 | $0.93 | 724,036 |
| 5/11/2026 | $0.50 | $0.86 | $0.37 | $0.62 | 8.85M |
| 5/8/2026 | $0.45 | $0.52 | $0.45 | $0.49 | 38,800 |
| 5/7/2026 | $0.47 | $0.53 | $0.42 | $0.44 | 140,992 |
| 5/6/2026 | $0.46 | $0.59 | $0.42 | $0.43 | 125,768 |
| 5/5/2026 | $0.52 | $0.58 | $0.46 | $0.46 | 85,906 |
| 5/4/2026 | $0.67 | $0.68 | $0.50 | $0.52 | 317,431 |
| 5/1/2026 | $0.67 | $0.72 | $0.67 | $0.68 | 48,919 |
| 4/30/2026 | $0.69 | $0.70 | $0.67 | $0.68 | 43,388 |
| 4/29/2026 | $0.71 | $0.73 | $0.68 | $0.69 | 38,118 |
| 4/28/2026 | $0.75 | $0.75 | $0.70 | $0.70 | 24,111 |
| 4/27/2026 | $0.73 | $0.76 | $0.71 | $0.76 | 16,500 |
| 4/24/2026 | $0.71 | $0.73 | $0.68 | $0.69 | 29,700 |
| 4/23/2026 | $0.73 | $0.73 | $0.68 | $0.73 | 26,000 |
| 4/22/2026 | $0.80 | $0.88 | $0.70 | $0.72 | 160,500 |
| 4/21/2026 | $0.73 | $0.80 | $0.69 | $0.76 | 77,600 |
| 4/20/2026 | $0.72 | $0.72 | $0.71 | $0.71 | 6,231 |
| 4/17/2026 | $0.71 | $0.73 | $0.69 | $0.69 | 12,200 |
| 4/16/2026 | $0.70 | $0.71 | $0.68 | $0.69 | 15,313 |
| 4/15/2026 | $0.70 | $0.75 | $0.65 | $0.68 | 49,600 |
| 4/14/2026 | $0.73 | $0.73 | $0.71 | $0.71 | 23,925 |
| 4/13/2026 | $0.73 | $0.75 | $0.70 | $0.72 | 38,308 |
| 4/10/2026 | $0.74 | $0.75 | $0.70 | $0.73 | 31,500 |
| 4/9/2026 | $0.70 | $0.75 | $0.70 | $0.72 | 16,400 |
| 4/8/2026 | $0.71 | $0.77 | $0.71 | $0.72 | 39,315 |
| 4/7/2026 | $0.75 | $0.75 | $0.68 | $0.70 | 38,425 |
| 4/6/2026 | $0.69 | $0.78 | $0.69 | $0.75 | 66,534 |
| 4/2/2026 | $0.75 | $0.78 | $0.71 | $0.76 | 42,200 |
| 4/1/2026 | $0.77 | $0.79 | $0.75 | $0.77 | 21,028 |
| 3/31/2026 | $0.77 | $0.81 | $0.75 | $0.76 | 104,939 |
| 3/30/2026 | $0.80 | $0.84 | $0.76 | $0.77 | 166,108 |
| 3/27/2026 | $0.80 | $0.87 | $0.80 | $0.80 | 219,931 |
| 3/26/2026 | $0.77 | $1.00 | $0.76 | $0.88 | 464,500 |
| 3/25/2026 | $0.63 | $0.88 | $0.63 | $0.77 | 596,400 |
| 3/24/2026 | $0.70 | $0.75 | $0.62 | $0.62 | 54,126 |
| 3/23/2026 | $0.73 | $0.75 | $0.60 | $0.66 | 156,200 |
| 3/20/2026 | $0.77 | $0.79 | $0.71 | $0.73 | 160,312 |
| 3/19/2026 | $0.80 | $1.00 | $0.64 | $0.71 | 1.40M |
| 3/18/2026 | $0.65 | $0.80 | $0.65 | $0.72 | 179,502 |
| 3/17/2026 | $0.53 | $0.79 | $0.50 | $0.69 | 536,500 |
| 3/16/2026 | $0.53 | $0.53 | $0.49 | $0.53 | 140,700 |
| 3/13/2026 | $0.50 | $0.51 | $0.49 | $0.51 | 284,025 |
| 3/12/2026 | $0.51 | $0.53 | $0.49 | $0.50 | 81,723 |
| 3/11/2026 | $0.53 | $0.53 | $0.49 | $0.50 | 211,741 |
| 3/10/2026 | $0.50 | $0.56 | $0.50 | $0.50 | 250,400 |
| 3/9/2026 | $0.48 | $0.50 | $0.47 | $0.50 | 95,600 |
| 3/6/2026 | $0.51 | $0.51 | $0.48 | $0.50 | 95,516 |
| 3/5/2026 | $0.53 | $0.55 | $0.49 | $0.50 | 316,898 |
| 3/4/2026 | $0.53 | $0.55 | $0.51 | $0.51 | 1.06M |
| 3/3/2026 | $0.54 | $0.56 | $0.51 | $0.53 | 55,400 |
| 3/2/2026 | $0.49 | $0.58 | $0.49 | $0.56 | 126,103 |
| 2/27/2026 | $0.53 | $0.54 | $0.49 | $0.50 | 49,120 |
| 2/26/2026 | $0.50 | $0.52 | $0.49 | $0.50 | 69,300 |
| 2/25/2026 | $0.50 | $0.60 | $0.48 | $0.49 | 198,075 |
| 2/24/2026 | $0.51 | $0.58 | $0.50 | $0.51 | 184,000 |
| 2/23/2026 | $0.59 | $0.61 | $0.50 | $0.52 | 205,675 |