ZOOZ Power Ltd. (TLV:ZOOZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 783.80
-56.70 (-6.75%)
Sep 14, 2025, 3:49 PM IDT
ZOOZ Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 789.60 | 846.00 | 788.80 | 840.50 | 840.50 | 6.45% | 163,451 |
| Sep 10, 2025 | 700.00 | 800.00 | 695.10 | 789.60 | 789.60 | 9.93% | 182,625 |
| Sep 9, 2025 | 705.00 | 730.00 | 673.50 | 718.30 | 718.30 | -11.47% | 151,447 |
| Sep 8, 2025 | 780.00 | 837.70 | 742.00 | 811.40 | 811.40 | 3.99% | 139,503 |
| Sep 7, 2025 | 855.00 | 855.00 | 780.00 | 780.30 | 780.30 | -11.72% | 106,674 |
| Sep 4, 2025 | 804.90 | 974.00 | 795.00 | 883.90 | 883.90 | 13.06% | 307,490 |
| Sep 3, 2025 | 720.00 | 787.40 | 715.20 | 781.80 | 781.80 | 20.17% | 296,921 |
| Sep 2, 2025 | 565.40 | 680.00 | 555.00 | 650.60 | 650.60 | 15.07% | 85,158 |
| Sep 1, 2025 | 592.00 | 592.00 | 550.20 | 565.40 | 565.40 | -2.08% | 33,748 |
| Aug 31, 2025 | 589.00 | 591.70 | 570.00 | 577.40 | 577.40 | 10.34% | 100,617 |
| Aug 28, 2025 | 549.00 | 549.00 | 518.00 | 523.30 | 523.30 | -0.68% | 7,963 |
| Aug 27, 2025 | 525.30 | 539.00 | 520.10 | 526.90 | 526.90 | 0.30% | 18,647 |
| Aug 26, 2025 | 541.90 | 547.60 | 513.00 | 525.30 | 525.30 | -3.06% | 25,943 |
| Aug 25, 2025 | 549.90 | 549.90 | 515.00 | 541.90 | 541.90 | -1.45% | 19,148 |
| Aug 24, 2025 | 585.00 | 585.00 | 544.20 | 549.90 | 549.90 | 1.05% | 18,122 |
| Aug 21, 2025 | 540.00 | 555.00 | 536.50 | 544.20 | 544.20 | 2.18% | 36,167 |
| Aug 20, 2025 | 585.00 | 585.00 | 525.00 | 532.60 | 532.60 | -8.96% | 37,642 |
| Aug 19, 2025 | 584.20 | 591.00 | 581.00 | 585.00 | 585.00 | 0.14% | 11,526 |
| Aug 18, 2025 | 593.80 | 611.00 | 580.00 | 584.20 | 584.20 | -1.62% | 34,499 |
| Aug 17, 2025 | 627.80 | 627.80 | 580.00 | 593.80 | 593.80 | -5.42% | 64,732 |
| Aug 14, 2025 | 637.60 | 656.90 | 617.50 | 627.80 | 627.80 | -8.67% | 123,815 |
| Aug 13, 2025 | 623.60 | 692.00 | 623.60 | 687.40 | 687.40 | 10.23% | 123,928 |
| Aug 12, 2025 | 613.90 | 635.00 | 592.50 | 623.60 | 623.60 | 4.18% | 85,940 |
| Aug 11, 2025 | 568.70 | 611.00 | 564.90 | 598.60 | 598.60 | 5.80% | 112,108 |
| Aug 10, 2025 | 549.00 | 570.00 | 549.00 | 565.80 | 565.80 | 7.20% | 78,411 |
| Aug 7, 2025 | 521.00 | 529.00 | 504.60 | 527.80 | 527.80 | -3.72% | 119,630 |
| Aug 6, 2025 | 550.00 | 592.00 | 535.00 | 548.20 | 548.20 | 7.26% | 222,532 |
| Aug 5, 2025 | 514.10 | 528.00 | 486.10 | 511.10 | 511.10 | -0.58% | 112,055 |
| Aug 4, 2025 | 515.00 | 579.50 | 498.30 | 514.10 | 514.10 | -0.17% | 303,388 |
| Jul 31, 2025 | 580.00 | 580.00 | 497.10 | 515.00 | 515.00 | -15.85% | 529,249 |
| Jul 30, 2025 | 660.00 | 763.00 | 551.00 | 612.00 | 612.00 | -15.00% | 684,433 |
| Jul 29, 2025 | 1,183.00 | 1,580.00 | 700.00 | 720.00 | 720.00 | -39.50% | 576,199 |
| Jul 28, 2025 | 1,171.00 | 1,219.00 | 1,066.00 | 1,190.00 | 1,190.00 | 1.62% | 167,795 |
| Jul 27, 2025 | 1,190.00 | 1,230.00 | 1,130.00 | 1,171.00 | 1,171.00 | 18.74% | 199,159 |
| Jul 24, 2025 | 950.00 | 1,160.00 | 910.00 | 986.20 | 986.20 | 9.58% | 542,361 |
| Jul 23, 2025 | 640.00 | 989.00 | 640.00 | 900.00 | 900.00 | 40.63% | 304,725 |
| Jul 22, 2025 | 471.70 | 640.00 | 448.80 | 640.00 | 640.00 | 44.89% | 110,459 |
| Jul 21, 2025 | 430.40 | 500.00 | 430.00 | 441.70 | 441.70 | 2.63% | 36,328 |
| Jul 20, 2025 | 415.00 | 439.30 | 408.10 | 430.40 | 430.40 | 17.82% | 32,530 |
| Jul 17, 2025 | 378.00 | 399.00 | 345.00 | 365.30 | 365.30 | 1.95% | 55,331 |
| Jul 16, 2025 | 366.50 | 366.50 | 351.20 | 358.30 | 358.30 | -2.24% | 4,992 |
| Jul 15, 2025 | 368.40 | 368.40 | 353.90 | 366.50 | 366.50 | -0.52% | 9,378 |
| Jul 14, 2025 | 349.10 | 371.70 | 349.10 | 368.40 | 368.40 | 5.53% | 14,924 |
| Jul 13, 2025 | 324.50 | 365.90 | 324.50 | 349.10 | 349.10 | 12.50% | 28,196 |
| Jul 10, 2025 | 313.40 | 313.40 | 302.00 | 310.30 | 310.30 | -0.99% | 22,873 |
| Jul 9, 2025 | 323.10 | 323.10 | 310.10 | 313.40 | 313.40 | -3.00% | 16,387 |
| Jul 8, 2025 | 333.00 | 333.00 | 320.00 | 323.10 | 323.10 | -3.64% | 5,674 |
| Jul 7, 2025 | 340.80 | 340.80 | 335.00 | 335.30 | 335.30 | -1.61% | 8,334 |
| Jul 6, 2025 | 341.70 | 341.70 | 340.80 | 340.80 | 340.80 | -0.26% | 1,976 |
| Jul 3, 2025 | 343.00 | 346.40 | 334.90 | 341.70 | 341.70 | -0.38% | 14,924 |