ZOOZ Power Ltd. (TLV:ZOOZ)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
755.80
0.00 (0.00%)
Oct 5, 2025, 3:51 PM IDT

ZOOZ Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 2025710.00783.80703.00755.80755.80-0.07%147,876
Sep 30, 2025739.00780.80677.60756.30756.308.40%160,659
Sep 29, 2025706.20727.20685.00697.70697.70-1.20%43,070
Sep 28, 2025718.60724.90666.30706.20706.20-1.73%58,573
Sep 25, 2025720.80742.00681.00718.60718.60-5.68%226,643
Sep 21, 2025802.20802.20758.00761.90761.90-5.09%124,884
Sep 18, 2025798.00836.00783.00802.80802.803.20%67,214
Sep 17, 2025752.00785.00747.00777.90777.90-4.08%110,753
Sep 16, 2025795.001,064.00770.00811.00811.000.04%256,190
Sep 15, 2025795.00831.90782.00810.70810.703.43%61,955
Sep 14, 2025840.50840.50780.20783.80783.80-6.75%54,069
Sep 11, 2025789.60846.00788.80840.50840.506.45%163,451
Sep 10, 2025700.00800.00695.10789.60789.609.93%182,625
Sep 9, 2025705.00730.00673.50718.30718.30-11.47%151,447
Sep 8, 2025780.00837.70742.00811.40811.403.99%139,503
Sep 7, 2025855.00855.00780.00780.30780.30-11.72%106,674
Sep 4, 2025804.90974.00795.00883.90883.9013.06%307,490
Sep 3, 2025720.00787.40715.20781.80781.8020.17%296,921
Sep 2, 2025565.40680.00555.00650.60650.6015.07%85,158
Sep 1, 2025592.00592.00550.20565.40565.40-2.08%33,748
Aug 31, 2025589.00591.70570.00577.40577.4010.34%100,617
Aug 28, 2025549.00549.00518.00523.30523.30-0.68%7,963
Aug 27, 2025525.30539.00520.10526.90526.900.30%18,647
Aug 26, 2025541.90547.60513.00525.30525.30-3.06%25,943
Aug 25, 2025549.90549.90515.00541.90541.90-1.45%19,148
Aug 24, 2025585.00585.00544.20549.90549.901.05%18,122
Aug 21, 2025540.00555.00536.50544.20544.202.18%36,167
Aug 20, 2025585.00585.00525.00532.60532.60-8.96%37,642
Aug 19, 2025584.20591.00581.00585.00585.000.14%11,526
Aug 18, 2025593.80611.00580.00584.20584.20-1.62%34,499
Aug 17, 2025627.80627.80580.00593.80593.80-5.42%64,732
Aug 14, 2025637.60656.90617.50627.80627.80-8.67%123,815
Aug 13, 2025623.60692.00623.60687.40687.4010.23%123,928
Aug 12, 2025613.90635.00592.50623.60623.604.18%85,940
Aug 11, 2025568.70611.00564.90598.60598.605.80%112,108
Aug 10, 2025549.00570.00549.00565.80565.807.20%78,411
Aug 7, 2025521.00529.00504.60527.80527.80-3.72%119,630
Aug 6, 2025550.00592.00535.00548.20548.207.26%222,532
Aug 5, 2025514.10528.00486.10511.10511.10-0.58%112,055
Aug 4, 2025515.00579.50498.30514.10514.10-0.17%303,388
Jul 31, 2025580.00580.00497.10515.00515.00-15.85%529,249
Jul 30, 2025660.00763.00551.00612.00612.00-15.00%684,433
Jul 29, 20251,183.001,580.00700.00720.00720.00-39.50%576,199
Jul 28, 20251,171.001,219.001,066.001,190.001,190.001.62%167,795
Jul 27, 20251,190.001,230.001,130.001,171.001,171.0018.74%199,159
Jul 24, 2025950.001,160.00910.00986.20986.209.58%542,361
Jul 23, 2025640.00989.00640.00900.00900.0040.63%304,725
Jul 22, 2025471.70640.00448.80640.00640.0044.89%110,459
Jul 21, 2025430.40500.00430.00441.70441.702.63%36,328
Jul 20, 2025415.00439.30408.10430.40430.4017.82%32,530