2m 2m 2m 2m 2m 2m 2m
GAUZY (GAUZ)
NASDAQ
$5.18-$0.61 (-10.54%)
Price as of Oct 02, 2026 4:26 PM EDT- $1.6MMarket Cap
- -95.19%1-Year Change
- Electronic ComponentsIndustry
GAUZY (GAUZ)
$5.18-$0.61 (-10.54%)
- 1 Month-20.49%Low Price$6.89High Price$7.80
- 3 Months-42.97%Low Price$5.01High Price$7.80
- 1 Year-95.19%Low Price$5.01High Price$7.80
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 5.64 | 5.79 | 5.64 | 5.79 | -0.17% | 640 |
09/30/2026 | 5.50 | 6.00 | 5.48 | 5.80 | +5.45% | 8,364 |
09/29/2026 | 5.80 | 5.80 | 5.21 | 5.50 | -6.62% | 18,425 |
09/28/2026 | 5.31 | 6.46 | 5.31 | 5.89 | +10.71% | 55,086 |
09/25/2026 | 6.25 | 6.25 | 5.19 | 5.32 | -17.52% | 16,329 |
09/24/2026 | 6.56 | 6.66 | 6.45 | 6.45 | -3.30% | 4,891 |
09/23/2026 | 6.52 | 6.85 | 6.49 | 6.67 | +4.06% | 7,163 |
09/22/2026 | 6.37 | 6.97 | 6.26 | 6.41 | -0.62% | 60,420 |
09/21/2026 | 6.16 | 6.47 | 5.96 | 6.45 | +4.37% | 29,970 |
09/18/2026 | 7.00 | 7.80 | 5.83 | 6.18 | -15.46% | 85,752 |
09/17/2026 | 7.66 | 7.67 | 7.20 | 7.31 | -3.94% | 10,612 |
09/16/2026 | 7.83 | 8.08 | 7.61 | 7.61 | +0.13% | 9,591 |
09/15/2026 | 7.11 | 8.04 | 6.65 | 7.60 | +5.12% | 17,264 |
09/14/2026 | 7.65 | 7.74 | 6.11 | 7.23 | -7.31% | 16,718 |
09/11/2026 | 7.06 | 8.52 | 6.54 | 7.80 | +13.21% | 153,326 |
09/11/2026 |
1:20 Split | |||||
09/10/2026 | 7.15 | 7.18 | 6.80 | 6.89 | -6.54% | 91,830 |
09/09/2026 | 7.31 | 7.60 | 6.96 | 7.37 | -2.18% | 257,262 |
09/08/2026 | 7.42 | 7.73 | 7.29 | 7.54 | -2.53% | 173,884 |
09/04/2026 | 7.80 | 7.84 | 7.40 | 7.73 | -0.92% | 99,458 |
09/03/2026 | 7.88 | 8.40 | 7.63 | 7.80 | +1.93% | 92,745 |
09/02/2026 | 7.20 | 7.84 | 7.20 | 7.66 | +5.14% | 76,488 |
09/01/2026 | 7.67 | 8.00 | 7.01 | 7.28 | -4.93% | 61,954 |
08/31/2026 | 7.95 | 8.05 | 7.20 | 7.66 | -2.12% | 180,416 |
08/28/2026 | 8.91 | 9.07 | 7.00 | 7.83 | -13.24% | 260,797 |
08/27/2026 | 9.69 | 9.94 | 8.91 | 9.02 | -9.71% | 142,004 |
08/26/2026 | 8.20 | 10.00 | 8.20 | 9.99 | +16.35% | 414,283 |
08/25/2026 | 8.68 | 9.19 | 8.20 | 8.59 | +1.87% | 385,793 |
08/24/2026 | 7.54 | 9.35 | 7.50 | 8.43 | +6.15% | 1,332,817 |
08/21/2026 | 5.86 | 9.18 | 5.77 | 7.94 | +20.30% | 44,978,505 |
08/20/2026 | 6.87 | 7.10 | 6.60 | 6.60 | -9.96% | 259,471 |
08/19/2026 | 7.29 | 7.65 | 7.04 | 7.33 | -0.73% | 113,878 |
08/18/2026 | 7.28 | 7.64 | 7.00 | 7.38 | -2.84% | 309,498 |
08/17/2026 | 7.90 | 8.48 | 7.54 | 7.60 | -8.79% | 261,566 |
08/14/2026 | 9.25 | 9.25 | 8.00 | 8.33 | -12.64% | 266,826 |
08/13/2026 | 8.16 | 9.80 | 8.16 | 9.54 | +11.69% | 636,072 |
08/12/2026 | 7.30 | 9.04 | 7.30 | 8.54 | +8.13% | 1,057,946 |
08/11/2026 | 7.46 | 8.14 | 7.07 | 7.90 | -1.25% | 1,088,182 |
08/10/2026 | 8.61 | 9.20 | 7.44 | 8.00 | -7.84% | 2,161,291 |
08/07/2026 | 7.47 | 9.60 | 6.42 | 8.68 | +2.09% | 4,069,676 |
08/06/2026 | 5.38 | 19.40 | 5.20 | 8.50 | +69.53% | 234,248,222 |
08/05/2026 | 5.63 | 6.48 | 5.01 | 5.01 | -13.55% | 230,923 |
08/04/2026 | 5.60 | 6.35 | 5.04 | 5.80 | +3.94% | 332,282 |
08/03/2026 | 5.75 | 6.48 | 5.53 | 5.58 | +1.45% | 81,527 |
07/31/2026 | 5.82 | 5.90 | 5.40 | 5.50 | -8.33% | 18,029 |
07/30/2026 | 6.20 | 6.30 | 4.61 | 6.00 | -1.70% | 309,756 |
07/29/2026 | 6.26 | 6.60 | 6.01 | 6.10 | -3.14% | 52,121 |
07/28/2026 | 6.43 | 6.73 | 6.20 | 6.30 | -3.05% | 19,360 |
07/27/2026 | 6.20 | 6.61 | 6.01 | 6.50 | +4.91% | 65,511 |
07/24/2026 | 6.95 | 7.11 | 6.00 | 6.20 | -10.80% | 132,313 |
07/23/2026 | 7.20 | 7.40 | 6.62 | 6.95 | -6.01% | 58,774 |
07/22/2026 | 7.41 | 7.80 | 7.16 | 7.39 | -3.22% | 43,455 |
07/21/2026 | 7.00 | 8.00 | 6.73 | 7.64 | +4.60% | 263,840 |
07/20/2026 | 7.20 | 7.52 | 7.12 | 7.30 | -1.30% | 849,065 |
07/17/2026 | 7.67 | 7.67 | 7.20 | 7.40 | -3.92% | 32,201 |
07/16/2026 | 7.90 | 7.90 | 7.20 | 7.70 | -3.17% | 74,720 |
07/15/2026 | 7.47 | 8.00 | 7.47 | 7.95 | +7.26% | 117,190 |
07/14/2026 | 7.56 | 7.90 | 7.40 | 7.41 | -2.50% | 138,204 |
07/13/2026 | 8.08 | 8.08 | 7.52 | 7.60 | -2.59% | 6,012 |
07/10/2026 | 7.84 | 7.92 | 7.41 | 7.80 | -2.38% | 106,289 |
07/09/2026 | 8.60 | 8.78 | 7.41 | 7.99 | -7.11% | 135,724 |
07/08/2026 | 8.80 | 8.80 | 7.09 | 8.61 | -6.56% | 408,500 |
07/07/2026 | 8.65 | 9.60 | 8.65 | 9.21 | +1.79% | 33,085 |
07/06/2026 | 10.00 | 10.00 | 8.90 | 9.05 | -9.16% | 104,509 |
07/02/2026 | 9.96 | 10.20 | 9.55 | 9.96 | -1.89% | 25,674 |
07/01/2026 | 9.22 | 10.40 | 9.20 | 10.15 | +5.77% | 77,669 |
06/30/2026 | 9.75 | 9.90 | 9.27 | 9.60 | -1.21% | 52,451 |
06/29/2026 | 9.00 | 9.84 | 9.00 | 9.72 | -1.34% | 47,070 |
06/26/2026 | 9.00 | 10.80 | 8.60 | 9.85 | +8.65% | 96,271 |
06/25/2026 | 9.20 | 9.80 | 8.52 | 9.06 | -1.48% | 143,117 |
06/24/2026 | 9.54 | 10.00 | 9.00 | 9.20 | -5.15% | 139,399 |
06/23/2026 | 9.61 | 10.08 | 8.80 | 9.70 | +0.92% | 57,852 |
06/22/2026 | 12.78 | 12.78 | 9.60 | 9.61 | -24.91% | 231,119 |
06/18/2026 | 12.80 | 12.80 | 12.20 | 12.80 | -0.02% | 59,568 |
06/17/2026 | 13.40 | 13.40 | 12.80 | 12.80 | -3.02% | 19,138 |
06/16/2026 | 13.90 | 14.19 | 12.21 | 13.20 | -5.17% | 87,034 |
06/15/2026 | 12.40 | 14.40 | 12.00 | 13.92 | +16.00% | 178,595 |
06/12/2026 | 12.61 | 13.00 | 12.00 | 12.00 | -6.90% | 76,502 |
06/11/2026 | 11.76 | 13.00 | 11.76 | 12.89 | +7.43% | 63,046 |
06/10/2026 | 12.42 | 12.42 | 11.76 | 12.00 | +0.35% | 33,593 |
06/09/2026 | 12.57 | 13.20 | 11.93 | 11.96 | -0.78% | 41,323 |
06/08/2026 | 11.76 | 13.00 | 11.76 | 12.05 | +2.14% | 15,499 |
06/05/2026 | 12.75 | 13.29 | 11.60 | 11.80 | -11.25% | 76,438 |
06/04/2026 | 13.17 | 15.00 | 12.37 | 13.29 | -1.04% | 34,791 |
06/03/2026 | 13.07 | 13.60 | 12.42 | 13.43 | -0.30% | 19,875 |
06/02/2026 | 12.80 | 15.00 | 12.41 | 13.47 | -4.84% | 202,805 |
06/01/2026 | 15.77 | 16.00 | 13.40 | 14.16 | +1.29% | 26,357 |
05/29/2026 | 13.28 | 15.32 | 13.01 | 13.98 | +10.86% | 100,756 |
05/28/2026 | 12.10 | 13.02 | 11.55 | 12.61 | +1.99% | 99,412 |
05/27/2026 | 13.00 | 13.14 | 11.60 | 12.36 | -5.04% | 154,363 |
05/26/2026 | 12.54 | 14.02 | 12.04 | 13.02 | -1.35% | 152,148 |
05/22/2026 | 14.60 | 14.82 | 13.15 | 13.20 | -1.51% | 100,893 |
05/21/2026 | 13.40 | 16.40 | 13.40 | 13.40 | +1.50% | 54,416 |
05/20/2026 | 15.12 | 15.12 | 13.08 | 13.20 | -15.35% | 117,672 |
05/19/2026 | 16.08 | 17.41 | 15.49 | 15.60 | -5.93% | 60,845 |
05/18/2026 | 17.20 | 20.00 | 15.00 | 16.58 | -3.77% | 199,957 |
05/15/2026 | 19.40 | 22.00 | 17.23 | 17.23 | -3.06% | 303,613 |
05/14/2026 | 16.07 | 19.60 | 16.00 | 17.77 | +13.21% | 192,438 |
05/13/2026 | 18.80 | 22.81 | 15.40 | 15.70 | -15.14% | 740,068 |
05/12/2026 | 12.38 | 18.80 | 11.60 | 18.50 | +49.34% | 724,036 |