Gauzy Ltd. - Ordinary Shares (GAUZ)

Historical Prices For Gauzy Ltd. - Ordinary Shares (GAUZ)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	8.33	8.40	8.01	8.26	23,562	8.26
4/01/2025	7.89	8.50	7.89	8.23	61,622	8.23
3/31/2025	8.17	8.20	7.86	8.00	30,135	8.00
3/28/2025	8.67	8.83	8.10	8.25	43,765	8.25
3/27/2025	9.02	9.25	8.72	8.72	25,332	8.72
3/26/2025	9.50	9.50	9.00	9.05	26,096	9.05
3/25/2025	9.64	9.92	9.23	9.45	74,191	9.45
3/24/2025	9.59	9.77	9.25	9.60	75,288	9.60
3/21/2025	9.38	9.50	9.10	9.42	42,500	9.42
3/20/2025	9.50	9.79	9.01	9.24	51,484	9.24
3/19/2025	9.60	9.60	8.38	9.45	72,584	9.45
3/18/2025	9.66	9.83	9.23	9.54	35,370	9.54
3/17/2025	9.67	9.90	9.22	9.66	32,794	9.66
3/14/2025	9.96	10.09	9.51	9.66	33,831	9.66
3/13/2025	10.54	10.64	9.29	9.45	35,454	9.45
3/12/2025	10.98	11.00	10.34	10.45	30,309	10.45
3/11/2025	9.30	11.00	8.78	10.64	150,122	10.64
3/10/2025	8.67	8.83	7.11	8.36	55,995	8.36
3/07/2025	8.62	9.37	7.84	8.64	80,575	8.64
3/06/2025	9.45	9.45	8.54	8.88	35,541	8.88
3/05/2025	9.25	10.17	8.71	9.37	39,099	9.37
3/04/2025	9.81	9.81	9.10	9.12	40,490	9.12
3/03/2025	10.51	11.06	9.25	9.89	50,496	9.89
2/28/2025	10.63	11.12	10.54	10.75	10,615	10.75
2/27/2025	11.33	11.38	10.62	10.84	26,700	10.84
2/26/2025	10.70	11.40	10.70	11.33	28,173	11.33
2/25/2025	11.27	11.52	10.56	10.80	60,610	10.80
2/24/2025	11.24	11.73	11.21	11.28	16,725	11.28
2/21/2025	11.71	12.13	11.26	11.49	44,497	11.49
2/20/2025	11.27	11.91	11.01	11.62	69,448	11.62
2/19/2025	11.13	11.27	11.00	11.27	35,979	11.27
2/18/2025	10.50	11.45	10.50	11.27	27,438	11.27
2/14/2025	10.68	11.05	10.52	10.54	19,266	10.54
2/13/2025	10.92	10.92	10.50	10.89	31,965	10.89
2/12/2025	10.25	10.98	10.25	10.84	19,094	10.84
2/11/2025	10.56	10.90	10.25	10.25	22,557	10.25
2/10/2025	10.63	11.25	10.00	10.77	51,347	10.77
2/07/2025	10.58	11.43	10.33	10.53	20,132	10.53
2/06/2025	11.11	11.11	10.00	10.58	51,178	10.58
2/05/2025	11.20	11.36	11.00	11.15	26,491	11.15
2/04/2025	11.10	11.63	10.75	10.85	31,117	10.85
2/03/2025	11.01	11.65	11.00	11.12	49,858	11.12
1/31/2025	11.50	11.86	11.09	11.23	38,616	11.23
1/30/2025	11.07	11.58	10.60	11.42	48,180	11.42
1/29/2025	11.30	11.98	10.80	11.15	51,846	11.15
1/28/2025	11.00	11.30	10.68	10.97	42,684	10.97
1/27/2025	11.46	11.84	10.88	11.01	48,914	11.01
1/24/2025	13.00	13.00	11.50	11.88	98,581	11.88
1/23/2025	12.01	13.00	11.75	12.73	83,173	12.73
1/22/2025	11.70	12.49	11.28	11.94	96,932	11.94
1/21/2025	11.05	11.51	10.88	11.51	42,166	11.51
1/17/2025	11.36	11.44	10.65	10.84	36,266	10.84
1/16/2025	11.58	11.79	11.04	11.23	102,724	11.23
1/15/2025	10.71	11.29	10.68	10.88	44,727	10.88
1/14/2025	11.42	11.42	10.08	10.71	33,458	10.71
1/13/2025	10.95	11.42	10.41	10.73	39,591	10.73
1/10/2025	10.94	11.30	9.55	10.80	37,725	10.80
1/08/2025	11.29	11.29	9.95	10.30	69,553	10.30
1/07/2025	10.61	11.55	10.18	11.22	72,622	11.22
1/06/2025	10.16	11.47	10.16	10.37	75,508	10.37
1/03/2025	10.35	10.88	10.04	10.16	39,238	10.16