Zapp Electric Vehicles Group Limited (ZAPPF)
OTCMKTS · Delayed Price · Currency is USD
0.0153
+0.0001 (0.66%)
At close: Mar 27, 2026
ZAPPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.66% | 10,335 |
| Mar 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -17.84% | 22,364 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.82% | 26,645 |
| Mar 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 27.82% | 32,565 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 957 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.14% | 13,582 |
| Mar 18, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 10.45% | 11,476 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -17.28% | 13,599 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.37% | 71,981 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.15% | 55,115 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 2.55% | 864 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 4.67% | 5,177 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.98% | 41,710 |
| Mar 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 22.56% | 16,526 |
| Mar 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.34% | 533 |
| Mar 5, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -26.42% | 52,516 |
| Mar 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 45.11% | 22,953 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -23.12% | 4,430 |
| Feb 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -10.82% | 416 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 199 |
| Feb 25, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 21.25% | 15,059 |
| Feb 24, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -0.62% | 122,106 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.62% | 2,215 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.48% | 1,128 |
| Feb 19, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.84% | 68,324 |
| Feb 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -30.45% | 13,539 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.22% | 21,109 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.35% | 68,530 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.94% | 231,525 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.85% | 99,250 |
| Feb 10, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.48% | 141,631 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.47% | 5,296 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.00% | 4,042 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.53% | 33,742 |
| Feb 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.33% | 12,205 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.69% | 207,680 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.80% | 20,661 |
| Jan 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.02% | 160,318 |
| Jan 29, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -32.11% | 88,213 |
| Jan 28, 2026 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 22.25% | 274,435 |
| Jan 27, 2026 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | 2.56% | 144,258 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 2,618 |
| Jan 23, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 10,452 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -7.58% | 50,962 |
| Jan 21, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 7.98% | 36,227 |
| Jan 20, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -0.60% | 7,915 |
| Jan 16, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 0.60% | 28,278 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.91% | 2,949 |
| Jan 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 1,252 |
| Jan 13, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -2.34% | 53,043 |