ZOOZ Power Ltd. (TLV:ZOOZ)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
554.50
+4.60 (0.84%)
Aug 25, 2025, 4:31 PM IDT

ZOOZ Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025549.90563.90515.00541.90541.90-1.45%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
Jul 17, 2025378.00399.00345.00365.30365.301.95%55,331
Jul 16, 2025366.50366.50351.20358.30358.30-2.24%4,992
Jul 15, 2025368.40368.40353.90366.50366.50-0.52%9,378
Jul 14, 2025349.10371.70349.10368.40368.405.53%14,924
Jul 13, 2025324.50365.90324.50349.10349.1012.50%28,196
Jul 10, 2025313.40313.40302.00310.30310.30-0.99%22,873
Jul 9, 2025323.10323.10310.10313.40313.40-3.00%16,387
Jul 8, 2025333.00333.00320.00323.10323.10-3.64%5,674
Jul 7, 2025340.80340.80335.00335.30335.30-1.61%8,334
Jul 6, 2025341.70341.70340.80340.80340.80-0.26%1,976
Jul 3, 2025343.00346.40334.90341.70341.70-0.38%14,924
Jul 2, 2025320.30347.60320.30343.00343.007.09%20,637
Jul 1, 2025341.00368.80313.10320.30320.300.63%91,190
Jun 30, 2025307.10333.30306.10318.30318.300.41%65,005
Jun 29, 2025271.90324.90271.90317.00317.0026.09%56,625
Jun 26, 2025253.50253.50241.80251.40251.40-0.83%20,631
Jun 25, 2025255.60255.60245.80253.50253.50-0.82%17,374
Jun 24, 2025263.20263.20250.00255.60255.60-2.89%11,237
Jun 23, 2025284.00284.00250.00263.20263.20-7.32%37,973
Jun 22, 2025285.70285.70268.00284.00284.00-0.60%29,046
Jun 19, 2025299.80299.80282.60285.70285.70-4.70%17,675
Jun 18, 2025308.90308.90295.00299.80299.80-2.95%10,508
Jun 17, 2025332.00332.00281.60308.90308.90-6.96%26,766
Jun 16, 2025336.00395.00315.00332.00332.00-2.44%17,304