Skip to main content
logo
Zapp Electric Vehicles Group Limited (ZAPPF)
OTCMKTS · Delayed Price · Currency is USD
0.0630
+0.0128 (25.51%)
At close: Nov 26, 2025

ZAPPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20250.060.070.050.060.0625.50%20,888
Nov 25, 20250.060.060.050.050.05-16.33%702
Nov 24, 20250.060.070.050.060.0619.52%23,752
Nov 21, 20250.050.060.050.050.05-2.90%25,121
Nov 20, 20250.070.070.050.050.05-21.19%137,413
Nov 19, 20250.070.070.070.070.07-6.29%64,215
Nov 18, 20250.070.070.070.070.074.48%33,465
Nov 17, 20250.070.070.070.070.07-0.74%27,227
Nov 14, 20250.070.070.070.070.072.90%15,966
Nov 13, 20250.070.070.070.070.07-6.29%54,736
Nov 12, 20250.080.080.070.070.07-6.67%48,265
Nov 11, 20250.070.080.070.080.084.17%13,380
Nov 10, 20250.080.080.070.070.073.75%19,529
Nov 7, 20250.070.070.070.070.07-6.22%32,366
Nov 6, 20250.070.080.070.070.0712.80%39,092
Nov 5, 20250.070.080.070.070.07-12.65%7,665
Nov 4, 20250.080.080.070.080.08-6.13%64,153
Nov 3, 20250.070.080.070.080.0814.29%22,021
Oct 31, 20250.070.090.070.070.07-0.85%77,336
Oct 30, 20250.070.080.070.070.07-14.73%1,938
Oct 29, 20250.070.090.070.080.0827.19%66,410
Oct 28, 20250.060.090.060.070.07-27.67%38,870
Oct 27, 20250.090.090.080.090.0912.50%39,361
Oct 24, 20250.070.090.070.080.08-49,303
Oct 23, 20250.090.100.080.080.08-14,055
Oct 22, 20250.080.100.080.080.08-3.03%41,599
Oct 21, 20250.090.090.080.080.08-8.33%42,709
Oct 20, 20250.090.090.070.090.0920.81%22,067
Oct 17, 20250.090.090.070.070.07-0.80%3,371
Oct 16, 20250.100.100.070.080.08-6.13%88,147
Oct 15, 20250.080.100.080.080.08-11.11%61,727
Oct 14, 20250.070.090.070.090.09-24,084
Oct 13, 20250.080.100.070.090.0912.50%42,655
Oct 10, 20250.100.100.070.080.08-20.00%40,549
Oct 9, 20250.100.120.080.100.1011.23%440,172
Oct 8, 20250.050.090.050.090.0928.43%80,589
Oct 7, 20250.070.090.060.070.0716.28%31,462
Oct 6, 20250.080.080.060.060.060.33%6,091
Oct 3, 20250.080.080.060.060.06-12.28%29,340
Oct 2, 20250.070.070.070.070.075.23%90,905
Oct 1, 20250.080.100.050.070.07-35.00%1,355,133
Sep 30, 20250.090.100.080.100.1012.36%79,142
Sep 29, 20250.080.100.080.090.0911.25%111,405
Sep 26, 20250.080.090.070.080.08-11.11%132,209
Sep 25, 20250.080.090.070.090.099.22%33,752
Sep 24, 20250.080.100.070.080.088.99%178,833
Sep 23, 20250.080.100.070.080.08-8.25%55,462
Sep 22, 20250.080.100.080.080.08-8.44%106,579
Sep 19, 20250.080.100.070.090.096.64%299,759
Sep 18, 20250.070.090.070.080.0810.33%104,572