5 DAY PERFORMANCE
-4.61%
1 MONTH PERFORMANCE
+0.49%
3 MONTH PERFORMANCE
+23.36%
6 MONTH PERFORMANCE
+4.86%
YEAR-TO-DATE PERFORMANCE
+4.44%
Gauzy Ltd. Ordinary Shares Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
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 |
12/12/2024 | $7.75 | $7.96 (2.71%) | $8.00 | $7.53 | 51,829 | $148.74 M |
12/11/2024 | $7.79 | $8.00 (2.7%) | $8.38 | $7.02 | 89,147 | $149.49 M |
12/10/2024 | $7.79 | $7.79 (0%) | $8.38 | $7.58 | 62,343 | $145.56 M |
12/09/2024 | $9.00 | $8.02 (-10.89%) | $9.00 | $7.59 | 122,538 | $149.86 M |
12/06/2024 | $9.24 | $8.95 (-3.14%) | $9.27 | $8.80 | 203,667 | $167.24 M |
12/05/2024 | $9.36 | $8.80 (-5.98%) | $9.40 | $8.68 | 349,800 | $164.44 M |
12/04/2024 | $8.35 | $8.31 (-0.48%) | $8.77 | $8.05 | 55,700 | $155.28 M |
12/03/2024 | $7.66 | $8.24 (7.57%) | $8.72 | $7.66 | 83,441 | $153.97 M |
12/02/2024 | $8.20 | $7.66 (-6.59%) | $8.49 | $7.66 | 26,100 | $143.13 M |
11/29/2024 | $8.00 | $8.12 (1.5%) | $8.39 | $7.94 | 22,500 | $151.73 M |
11/27/2024 | $8.20 | $7.96 (-2.93%) | $8.41 | $7.77 | 45,100 | $148.74 M |
11/26/2024 | $8.51 | $8.08 (-5.05%) | $8.51 | $7.95 | 25,302 | $150.98 M |
11/25/2024 | $7.96 | $8.09 (1.63%) | $8.29 | $7.78 | 27,400 | $151.17 M |
11/22/2024 | $7.72 | $7.89 (2.2%) | $8.17 | $7.53 | 15,330 | $147.43 M |
11/21/2024 | $7.70 | $8.03 (4.29%) | $8.24 | $7.30 | 31,800 | $150.05 M |
11/20/2024 | $7.48 | $7.63 (2.01%) | $7.63 | $7.29 | 34,347 | $142.57 M |
11/19/2024 | $7.00 | $7.48 (6.86%) | $7.57 | $7.00 | 58,827 | $139.77 M |
11/18/2024 | $6.78 | $7.07 (4.28%) | $7.62 | $6.78 | 79,234 | $132.11 M |
11/15/2024 | $7.74 | $7.17 (-7.36%) | $8.51 | $7.07 | 40,900 | $133.98 M |
11/14/2024 | $8.08 | $7.76 (-3.96%) | $8.08 | $7.53 | 21,900 | $145.00 M |
11/13/2024 | $8.70 | $8.11 (-6.78%) | $9.00 | $7.77 | 111,700 | $71.93 M |
11/12/2024 | $8.87 | $8.47 (-4.51%) | $9.48 | $8.45 | 75,600 | $75.13 M |
11/11/2024 | $8.70 | $8.74 (0.46%) | $8.74 | $8.06 | 75,984 | $77.52 M |