5 DAY PERFORMANCE
-11.71%
1 MONTH PERFORMANCE
-18.33%
3 MONTH PERFORMANCE
-85.35%
6 MONTH PERFORMANCE
-84.95%
YEAR-TO-DATE PERFORMANCE
-24.03%
1 YEAR PERFORMANCE
-90.93%
Gauzy Ltd. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.02 | $0.98 (-3.91%) | $1.08 | $0.98 | 179.62 K | $18.37 M |
| 01/08/2026 | $1.11 | $1.01 (-9.01%) | $1.15 | $1.00 | 227.80 K | $18.93 M |
| 01/07/2026 | $1.16 | $1.12 (-3.45%) | $1.20 | $1.09 | 147.50 K | $20.99 M |
| 01/06/2026 | $1.23 | $1.11 (-9.76%) | $1.24 | $1.10 | 114.00 K | $20.80 M |
| 01/05/2026 | $1.20 | $1.23 (2.5%) | $1.30 | $1.20 | 105.06 K | $23.05 M |
| 01/02/2026 | $1.34 | $1.19 (-11.19%) | $1.39 | $1.17 | 133.97 K | $22.30 M |
| 12/31/2025 | $1.23 | $1.29 (4.88%) | $1.34 | $1.20 | 233.80 K | $24.17 M |
| 12/30/2025 | $1.26 | $1.20 (-4.76%) | $1.34 | $1.20 | 215.12 K | $22.49 M |
| 12/29/2025 | $1.45 | $1.25 (-13.79%) | $1.46 | $1.24 | 634.20 K | $23.42 M |
| 12/26/2025 | $1.06 | $1.47 (38.68%) | $1.59 | $1.05 | 3.00 M | $27.55 M |
| 12/24/2025 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.01 | 93.32 K | $19.11 M |
| 12/23/2025 | $1.06 | $1.02 (-3.77%) | $1.06 | $0.98 | 236.63 K | $19.11 M |
| 12/22/2025 | $1.17 | $1.06 (-9.4%) | $1.17 | $1.04 | 290.56 K | $19.86 M |
| 12/19/2025 | $1.37 | $1.13 (-17.52%) | $1.38 | $1.04 | 397.15 K | $21.17 M |
| 12/18/2025 | $1.14 | $1.37 (20.18%) | $1.57 | $1.08 | 624.50 K | $25.67 M |
| 12/17/2025 | $1.25 | $1.14 (-8.8%) | $1.39 | $1.10 | 656.40 K | $21.36 M |
| 12/16/2025 | $1.00 | $1.14 (14.03%) | $1.21 | $1.00 | 455.88 K | $21.36 M |
| 12/15/2025 | $1.20 | $1.00 (-16.67%) | $1.29 | $0.95 | 296.00 K | $18.74 M |
| 12/12/2025 | $1.25 | $1.20 (-4%) | $1.32 | $1.14 | 159.23 K | $22.49 M |
| 12/11/2025 | $1.29 | $1.20 (-6.98%) | $1.29 | $1.10 | 279.53 K | $22.49 M |
| 12/10/2025 | $1.35 | $1.24 (-8.15%) | $1.39 | $1.23 | 266.81 K | $23.24 M |
| 12/09/2025 | $1.58 | $1.35 (-14.56%) | $1.59 | $1.27 | 421.03 K | $25.30 M |
| 12/08/2025 | $1.88 | $1.57 (-16.49%) | $1.90 | $1.56 | 265.64 K | $29.42 M |
| 12/05/2025 | $1.88 | $1.83 (-2.66%) | $1.90 | $1.81 | 98.70 K | $34.29 M |
| 12/04/2025 | $2.10 | $1.85 (-11.9%) | $2.10 | $1.80 | 202.73 K | $34.67 M |
| 12/03/2025 | $2.30 | $1.98 (-13.91%) | $2.30 | $1.93 | 169.66 K | $37.10 M |
| 12/02/2025 | $2.25 | $2.25 (0%) | $2.52 | $2.20 | 172.10 K | $42.16 M |
| 12/01/2025 | $2.36 | $2.21 (-6.36%) | $2.69 | $2.18 | 361.62 K | $41.41 M |
| 11/28/2025 | $2.11 | $2.39 (13.27%) | $2.59 | $2.11 | 413.14 K | $44.79 M |
| 11/26/2025 | $2.00 | $2.08 (4%) | $2.15 | $1.97 | 257.12 K | $38.98 M |
| 11/25/2025 | $1.97 | $1.85 (-6.09%) | $2.07 | $1.80 | 217.65 K | $34.67 M |
| 11/24/2025 | $1.70 | $2.00 (17.65%) | $2.17 | $1.65 | 666.54 K | $37.48 M |
| 11/21/2025 | $1.70 | $1.56 (-8.24%) | $1.75 | $1.52 | 167.64 K | $29.23 M |
| 11/20/2025 | $2.04 | $1.69 (-17.16%) | $2.11 | $1.69 | 345.85 K | $31.67 M |
| 11/19/2025 | $2.35 | $2.02 (-14.04%) | $2.46 | $2.00 | 207.90 K | $37.85 M |
| 11/18/2025 | $2.08 | $2.36 (13.46%) | $2.59 | $2.00 | 463.75 K | $44.22 M |
| 11/17/2025 | $2.57 | $2.02 (-21.4%) | $2.72 | $1.91 | 487.35 K | $37.85 M |
| 11/14/2025 | $2.02 | $2.67 (32.18%) | $3.71 | $1.98 | 941.54 K | $50.03 M |
| 11/13/2025 | $4.31 | $4.02 (-6.73%) | $4.32 | $3.92 | 71.50 K | $75.33 M |
| 11/12/2025 | $4.41 | $4.35 (-1.36%) | $4.41 | $4.20 | 98.90 K | $81.51 M |
| 11/11/2025 | $4.77 | $4.45 (-6.71%) | $4.77 | $4.42 | 76.33 K | $83.39 M |
| 11/10/2025 | $4.77 | $4.85 (1.68%) | $4.96 | $4.70 | 30.32 K | $90.70 M |
| 11/07/2025 | $5.00 | $4.74 (-5.2%) | $5.09 | $4.74 | 43.18 K | $88.82 M |
| 11/06/2025 | $5.10 | $5.08 (-0.39%) | $5.19 | $4.88 | 74.70 K | $95.19 M |
| 11/05/2025 | $5.10 | $5.11 (0.2%) | $5.23 | $5.10 | 43.40 K | $95.75 M |
| 11/04/2025 | $5.19 | $5.11 (-1.54%) | $5.43 | $5.10 | 39.73 K | $95.75 M |
| 11/03/2025 | $5.60 | $5.19 (-7.32%) | $5.62 | $5.10 | 42.22 K | $97.25 M |
| 10/31/2025 | $5.69 | $5.65 (-0.7%) | $5.85 | $5.62 | 27.36 K | $105.87 M |
| 10/30/2025 | $5.93 | $5.66 (-4.55%) | $6.00 | $5.46 | 75.90 K | $106.06 M |
| 10/29/2025 | $6.03 | $5.91 (-1.99%) | $6.11 | $5.73 | 34.80 K | $110.75 M |
| 10/28/2025 | $6.38 | $6.03 (-5.49%) | $6.38 | $6.02 | 19.43 K | $112.99 M |
| 10/27/2025 | $6.35 | $6.33 (-0.31%) | $6.50 | $6.15 | 59.00 K | $118.62 M |
| 10/24/2025 | $6.37 | $6.40 (0.47%) | $6.57 | $6.19 | 23.60 K | $119.93 M |
| 10/23/2025 | $6.31 | $6.41 (1.58%) | $6.59 | $6.31 | 43.62 K | $120.11 M |
| 10/22/2025 | $6.39 | $6.19 (-3.13%) | $6.52 | $6.06 | 31.90 K | $115.99 M |
| 10/21/2025 | $6.38 | $6.44 (0.94%) | $6.57 | $6.30 | 12.83 K | $120.68 M |
| 10/20/2025 | $6.33 | $6.45 (1.9%) | $6.75 | $6.29 | 30.04 K | $120.86 M |
| 10/17/2025 | $6.16 | $6.49 (5.36%) | $6.50 | $6.15 | 17.24 K | $121.61 M |
| 10/16/2025 | $6.93 | $6.17 (-10.97%) | $6.93 | $6.12 | 40.90 K | $115.62 M |
| 10/15/2025 | $6.75 | $6.82 (1.04%) | $6.95 | $6.51 | 30.00 K | $127.80 M |
| 10/14/2025 | $6.92 | $6.76 (-2.31%) | $7.04 | $6.73 | 24.70 K | $126.67 M |
| 10/13/2025 | $6.64 | $6.92 (4.22%) | $7.08 | $6.60 | 38.30 K | $129.67 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.