MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GAUZ — Gauzy Ltd. Ordinary Shares
NasdaqGauzy Ltd. Ordinary Shares
$5.15
-0.65(-11.14%)
- O
- 5.60
- H
- 5.60
- L
- 5.12
- V
- 11.84K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.15
Period Return-50%
Period High$10.76
Period Low$0.23
Avg Daily Volume967.1K
Total Trading Days365
GAUZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.60 | $5.60 | $5.12 | $5.15 | $-0.65 | -11.14% | 11,836 | $5.30 | $5.12 $5.60 |
| Oct 1, 2026 | $5.64 | $5.79 | $5.64 | $5.79 | $-0.01 | -0.17% | 641 | $5.74 | $5.64 $5.79 |
| Sep 30, 2026 | $5.50 | $6.00 | $5.48 | $5.80 | +$0.30 | +5.45% | 8,364 | $5.54 | $5.48 $6.00 |
| Sep 29, 2026 | $5.80 | $5.80 | $5.21 | $5.50 | $-0.39 | -6.62% | 18,426 | $5.50 | $5.21 $5.80 |
| Sep 28, 2026 | $5.31 | $6.46 | $5.31 | $5.89 | +$0.57 | +10.71% | 55,086 | $5.88 | $5.31 $6.46 |
| Sep 25, 2026 | $6.25 | $6.25 | $5.19 | $5.32 | $-1.13 | -17.52% | 16,330 | $5.54 | $5.19 $6.25 |
| Sep 24, 2026 | $6.56 | $6.66 | $6.45 | $6.45 | $-0.22 | -3.30% | 4,891 | $6.54 | $6.45 $6.66 |
| Sep 23, 2026 | $6.52 | $6.85 | $6.49 | $6.67 | +$0.26 | +4.06% | 7,164 | $6.67 | $6.49 $6.85 |
| Sep 22, 2026 | $6.37 | $6.97 | $6.26 | $6.41 | $-0.04 | -0.62% | 60,420 | $6.57 | $6.26 $6.97 |
| Sep 21, 2026 | $6.16 | $6.47 | $5.96 | $6.45 | +$0.27 | +4.37% | 29,970 | $6.22 | $5.96 $6.47 |
| Sep 18, 2026 | $7.00 | $7.80 | $5.83 | $6.18 | $-1.13 | -15.46% | 85,752 | $6.88 | $5.83 $7.80 |
| Sep 17, 2026 | $7.66 | $7.67 | $7.20 | $7.31 | $-0.30 | -3.94% | 10,613 | $7.39 | $7.20 $7.67 |
| Sep 16, 2026 | $7.83 | $8.08 | $7.61 | $7.61 | +$0.01 | +0.13% | 9,592 | $7.81 | $7.61 $8.08 |
| Sep 15, 2026 | $7.11 | $8.04 | $6.65 | $7.60 | +$0.37 | +5.12% | 17,212 | $7.48 | $6.65 $8.04 |
| Sep 14, 2026 | $7.65 | $7.74 | $6.11 | $7.23 | $-0.57 | -7.31% | 16,414 | $7.10 | $6.11 $7.74 |
| Sep 11, 2026 | $7.06 | $8.52 | $6.54 | $7.80 | +$0.91 | +13.21% | 153,326 | $7.44 | $6.54 $8.52 |
| Sep 10, 2026 | $7.15 | $7.18 | $6.80 | $6.89 | $-0.48 | -6.54% | 4,592 | $6.91 | $6.80 $7.18 |
| Sep 9, 2026 | $7.31 | $7.60 | $6.96 | $7.37 | $-0.16 | -2.18% | 12,863 | $7.26 | $6.96 $7.60 |
| Sep 8, 2026 | $7.42 | $7.73 | $7.29 | $7.54 | $-0.20 | -2.53% | 8,694 | $7.34 | $7.29 $7.73 |
| Sep 4, 2026 | $7.80 | $7.84 | $7.40 | $7.73 | +$7.34 | +1881.55% | 4,973 | $7.81 | $7.40 $7.84 |
| Sep 3, 2026 | $0.39 | $0.42 | $0.38 | $0.39 | +$0.01 | +1.93% | 92,745 | $0.40 | $0.38 $0.42 |
| Sep 2, 2026 | $0.36 | $0.39 | $0.36 | $0.38 | +$0.02 | +5.14% | 72,048 | $0.38 | $0.36 $0.39 |
| Sep 1, 2026 | $0.38 | $0.40 | $0.35 | $0.36 | $-0.02 | -4.93% | 61,954 | $0.37 | $0.35 $0.40 |
| Aug 31, 2026 | $0.40 | $0.40 | $0.36 | $0.38 | $-0.01 | -2.12% | 180,417 | $0.39 | $0.36 $0.40 |
| Aug 28, 2026 | $0.45 | $0.45 | $0.35 | $0.39 | $-0.06 | -13.24% | 260,797 | $0.41 | $0.35 $0.45 |
| Aug 27, 2026 | $0.48 | $0.50 | $0.45 | $0.45 | $-0.05 | -9.71% | 142,005 | $0.47 | $0.45 $0.50 |
| Aug 26, 2026 | $0.41 | $0.50 | $0.41 | $0.50 | +$0.07 | +16.35% | 414,503 | $0.46 | $0.41 $0.50 |
| Aug 25, 2026 | $0.43 | $0.46 | $0.41 | $0.43 | +$0.01 | +1.87% | 385,794 | $0.42 | $0.41 $0.46 |
| Aug 24, 2026 | $0.38 | $0.47 | $0.38 | $0.42 | +$0.02 | +6.15% | 1,332,818 | $0.43 | $0.38 $0.47 |
| Aug 21, 2026 | $0.29 | $0.46 | $0.29 | $0.40 | +$0.07 | +20.30% | 44,979,202 | $0.42 | $0.29 $0.46 |