-
5 DAY PERFORMANCE
+0.88% -
1 MONTH PERFORMANCE
-4.79% -
3 MONTH PERFORMANCE
-15.51%
Gauzy Ltd. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $8.89 | $9.24 (3.94%) | $9.24 | $8.45 | 19,700 | $172.61 M |
| 10/03/2024 | $9.00 | $8.91 (-1%) | $9.46 | $8.89 | 25,819 | $166.45 M |
| 10/02/2024 | $9.00 | $8.92 (-0.89%) | $9.05 | $8.76 | 11,852 | $166.63 M |
| 10/01/2024 | $8.83 | $9.07 (2.72%) | $9.18 | $8.69 | 22,241 | $169.44 M |
| 09/30/2024 | $9.02 | $8.85 (-1.88%) | $9.15 | $8.62 | 20,424 | $165.33 M |
| 09/27/2024 | $9.23 | $9.19 (-0.43%) | $9.35 | $9.04 | 15,500 | $171.68 M |
| 09/26/2024 | $9.18 | $8.92 (-2.83%) | $9.37 | $8.91 | 16,144 | $166.63 M |
| 09/25/2024 | $9.11 | $8.92 (-2.09%) | $9.39 | $8.91 | 23,102 | $166.63 M |
| 09/24/2024 | $9.07 | $9.14 (0.77%) | $9.40 | $8.85 | 20,700 | $170.74 M |
| 09/23/2024 | $9.30 | $8.73 (-6.13%) | $9.30 | $8.73 | 15,000 | $163.09 M |
| 09/20/2024 | $9.13 | $9.25 (1.31%) | $9.30 | $9.00 | 18,124 | $172.80 M |
| 09/19/2024 | $9.20 | $9.12 (-0.87%) | $9.39 | $9.01 | 11,400 | $170.37 M |
| 09/18/2024 | $9.14 | $9.00 (-1.53%) | $9.28 | $9.00 | 10,200 | $168.13 M |
| 09/17/2024 | $9.21 | $9.19 (-0.22%) | $9.79 | $9.12 | 22,200 | $171.68 M |
| 09/16/2024 | $10.35 | $9.33 (-9.86%) | $10.54 | $9.00 | 45,210 | $174.29 M |
| 09/13/2024 | $9.69 | $9.62 (-0.72%) | $10.08 | $9.40 | 33,209 | $179.71 M |
| 09/12/2024 | $9.55 | $9.42 (-1.36%) | $9.71 | $9.35 | 21,000 | $175.98 M |
| 09/11/2024 | $9.54 | $9.73 (1.99%) | $9.81 | $9.18 | 17,300 | $181.77 M |
| 09/10/2024 | $9.98 | $9.77 (-2.1%) | $9.98 | $9.49 | 12,110 | $182.51 M |
| 09/09/2024 | $9.99 | $9.77 (-2.2%) | $10.33 | $9.53 | 23,800 | $182.51 M |
| 09/06/2024 | $9.97 | $9.61 (-3.61%) | $9.97 | $9.22 | 32,539 | $179.52 M |
| 09/05/2024 | $9.90 | $9.60 (-3.03%) | $10.14 | $9.40 | 35,025 | $179.34 M |
| 09/04/2024 | $9.89 | $9.74 (-1.52%) | $10.69 | $9.61 | 59,700 | $181.95 M |
| 09/03/2024 | $10.89 | $9.86 (-9.46%) | $11.00 | $9.74 | 43,500 | $184.20 M |
| 08/30/2024 | $10.99 | $10.74 (-2.27%) | $11.39 | $10.61 | 34,649 | $200.63 M |
| 08/29/2024 | $11.41 | $10.65 (-6.66%) | $11.50 | $10.57 | 56,900 | $198.95 M |
| 08/28/2024 | $11.30 | $11.30 (0%) | $11.37 | $11.10 | 31,114 | $211.10 M |
| 08/27/2024 | $11.43 | $11.08 (-3.06%) | $11.72 | $11.06 | 51,100 | $206.99 M |
| 08/26/2024 | $12.23 | $11.66 (-4.66%) | $12.23 | $11.24 | 48,000 | $217.82 M |
| 08/23/2024 | $10.95 | $12.01 (9.68%) | $12.43 | $10.75 | 150,900 | $224.27 M |
| 08/22/2024 | $11.37 | $10.50 (-7.65%) | $11.37 | $10.50 | 57,317 | $196.15 M |
| 08/21/2024 | $11.00 | $10.75 (-2.27%) | $11.85 | $10.55 | 46,722 | $200.82 M |
| 08/20/2024 | $11.10 | $11.28 (1.62%) | $11.65 | $10.50 | 71,901 | $210.72 M |
| 08/19/2024 | $11.16 | $11.23 (0.63%) | $11.82 | $10.01 | 19,700 | $209.79 M |
| 08/16/2024 | $11.00 | $11.05 (0.45%) | $11.20 | $10.76 | 15,408 | $206.43 M |
| 08/15/2024 | $9.22 | $10.85 (17.68%) | $10.85 | $9.14 | 36,000 | $202.69 M |
| 08/14/2024 | $9.41 | $9.41 (0%) | $9.58 | $9.19 | 8,200 | $175.79 M |
| 08/13/2024 | $9.55 | $9.33 (-2.3%) | $9.70 | $9.12 | 17,100 | $174.29 M |
| 08/12/2024 | $9.99 | $9.01 (-9.81%) | $9.99 | $9.01 | 14,300 | $168.32 M |
| 08/09/2024 | $10.25 | $9.87 (-3.71%) | $10.69 | $9.87 | 29,719 | $184.38 M |
| 08/08/2024 | $10.44 | $10.27 (-1.63%) | $10.88 | $9.53 | 36,511 | $191.85 M |
| 08/07/2024 | $10.77 | $10.86 (0.84%) | $11.32 | $10.50 | 26,131 | $202.88 M |
| 08/06/2024 | $9.91 | $10.54 (6.36%) | $10.55 | $9.53 | 34,812 | $196.90 M |
| 08/05/2024 | $10.16 | $9.75 (-4.04%) | $10.16 | $9.43 | 54,500 | $182.14 M |
| 08/02/2024 | $10.37 | $10.43 (0.58%) | $10.45 | $10.12 | 12,843 | $194.84 M |
| 08/01/2024 | $10.96 | $10.43 (-4.84%) | $11.02 | $10.40 | 26,822 | $194.84 M |
| 07/31/2024 | $10.66 | $10.62 (-0.38%) | $11.00 | $10.07 | 31,821 | $198.39 M |
| 07/30/2024 | $10.19 | $10.35 (1.57%) | $10.94 | $9.83 | 72,800 | $193.35 M |
| 07/29/2024 | $10.37 | $10.19 (-1.74%) | $10.50 | $9.65 | 29,200 | $190.36 M |
| 07/26/2024 | $9.77 | $10.28 (5.22%) | $10.54 | $9.41 | 113,000 | $192.04 M |
| 07/25/2024 | $10.12 | $9.61 (-5.04%) | $10.33 | $9.51 | 52,500 | $179.52 M |
| 07/24/2024 | $10.40 | $10.12 (-2.69%) | $10.75 | $10.10 | 55,200 | $189.05 M |
| 07/23/2024 | $10.41 | $10.61 (1.92%) | $11.02 | $10.18 | 29,900 | $198.21 M |
| 07/22/2024 | $10.72 | $10.59 (-1.21%) | $11.44 | $10.05 | 30,786 | $197.83 M |
| 07/19/2024 | $10.79 | $10.37 (-3.89%) | $10.89 | $10.34 | 29,992 | $193.72 M |
| 07/18/2024 | $11.02 | $10.90 (-1.09%) | $11.80 | $10.50 | 93,238 | $203.62 M |
| 07/17/2024 | $11.52 | $11.22 (-2.6%) | $11.78 | $10.83 | 133,966 | $209.60 M |
| 07/16/2024 | $11.87 | $11.62 (-2.11%) | $12.08 | $11.32 | 132,414 | $217.07 M |
| 07/15/2024 | $9.87 | $12.09 (22.49%) | $12.16 | $9.14 | 300,981 | $225.85 M |
| 07/12/2024 | $9.60 | $9.35 (-2.6%) | $9.74 | $8.61 | 228,015 | $174.67 M |
| 07/11/2024 | $8.75 | $9.59 (9.6%) | $9.59 | $8.40 | 409,938 | $179.15 M |
| 07/10/2024 | $10.01 | $8.28 (-17.28%) | $10.55 | $8.17 | 459,852 | $154.68 M |
| 07/09/2024 | $10.83 | $10.10 (-6.74%) | $11.54 | $9.91 | 124,255 | $188.68 M |
| 07/08/2024 | $10.90 | $10.83 (-0.64%) | $11.29 | $10.56 | 129,043 | $202.32 M |