Zapp Electric Vehicles Group Limited (ZAPP)
NASDAQ: ZAPP · Real-Time Price · USD
0.5490
+0.0170 (3.20%)
At close: Apr 23, 2025, 4:00 PM
0.5510
+0.0020 (0.36%)
Pre-market: Apr 24, 2025, 7:21 AM EDT
Zapp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | 3.20% | 128,138 |
| Apr 22, 2025 | 0.56 | 0.58 | 0.51 | 0.53 | 0.53 | -2.39% | 281,656 |
| Apr 21, 2025 | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -3.81% | 81,968 |
| Apr 17, 2025 | 0.60 | 0.60 | 0.55 | 0.57 | 0.57 | 1.18% | 51,234 |
| Apr 16, 2025 | 0.60 | 0.61 | 0.54 | 0.56 | 0.56 | -4.36% | 133,180 |
| Apr 15, 2025 | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -0.80% | 124,692 |
| Apr 14, 2025 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -0.75% | 246,482 |
| Apr 11, 2025 | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -0.68% | 174,439 |
| Apr 10, 2025 | 0.61 | 0.66 | 0.58 | 0.60 | 0.60 | -3.48% | 298,814 |
| Apr 9, 2025 | 0.63 | 0.67 | 0.58 | 0.62 | 0.62 | -4.63% | 151,793 |
| Apr 8, 2025 | 0.68 | 0.70 | 0.63 | 0.65 | 0.65 | -2.43% | 83,494 |
| Apr 7, 2025 | 0.65 | 0.68 | 0.63 | 0.67 | 0.67 | -4.14% | 79,115 |
| Apr 4, 2025 | 0.68 | 0.71 | 0.60 | 0.70 | 0.70 | 0.78% | 158,052 |
| Apr 3, 2025 | 0.68 | 0.69 | 0.64 | 0.69 | 0.69 | -2.06% | 129,339 |
| Apr 2, 2025 | 0.71 | 0.73 | 0.69 | 0.70 | 0.70 | 1.88% | 133,909 |
| Apr 1, 2025 | 0.74 | 0.74 | 0.66 | 0.69 | 0.69 | -6.43% | 153,530 |
| Mar 31, 2025 | 0.77 | 0.77 | 0.71 | 0.74 | 0.74 | -1.83% | 106,715 |
| Mar 28, 2025 | 0.79 | 0.81 | 0.73 | 0.75 | 0.75 | -6.95% | 166,313 |
| Mar 27, 2025 | 0.85 | 0.85 | 0.79 | 0.81 | 0.81 | -3.60% | 89,534 |
| Mar 26, 2025 | 0.92 | 0.92 | 0.82 | 0.84 | 0.84 | -6.79% | 115,580 |
| Mar 25, 2025 | 0.89 | 0.91 | 0.87 | 0.90 | 0.90 | 1.29% | 92,862 |
| Mar 24, 2025 | 0.94 | 0.94 | 0.85 | 0.89 | 0.89 | 1.93% | 107,523 |
| Mar 21, 2025 | 0.93 | 0.94 | 0.87 | 0.87 | 0.87 | -9.71% | 146,903 |
| Mar 20, 2025 | 0.97 | 0.98 | 0.82 | 0.97 | 0.97 | -1.45% | 304,496 |
| Mar 19, 2025 | 0.99 | 1.02 | 0.92 | 0.98 | 0.98 | -0.93% | 244,748 |
| Mar 18, 2025 | 0.92 | 1.00 | 0.88 | 0.99 | 0.99 | 7.52% | 293,036 |
| Mar 17, 2025 | 0.85 | 0.94 | 0.83 | 0.92 | 0.92 | 13.57% | 393,474 |
| Mar 14, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | 2.41% | 41,584 |
| Mar 13, 2025 | 0.79 | 0.82 | 0.79 | 0.79 | 0.79 | -2.47% | 70,143 |
| Mar 12, 2025 | 0.82 | 0.82 | 0.76 | 0.81 | 0.81 | 1.38% | 132,701 |
| Mar 11, 2025 | 0.80 | 0.82 | 0.77 | 0.80 | 0.80 | 1.39% | 59,523 |
| Mar 10, 2025 | 0.82 | 0.84 | 0.76 | 0.79 | 0.79 | -4.94% | 171,886 |
| Mar 7, 2025 | 0.80 | 0.84 | 0.79 | 0.83 | 0.83 | 3.75% | 46,008 |
| Mar 6, 2025 | 0.85 | 0.85 | 0.79 | 0.80 | 0.80 | -4.19% | 107,848 |
| Mar 5, 2025 | 0.76 | 0.86 | 0.76 | 0.84 | 0.84 | 10.60% | 159,634 |
| Mar 4, 2025 | 0.72 | 0.76 | 0.66 | 0.76 | 0.76 | 4.70% | 121,797 |
| Mar 3, 2025 | 0.80 | 0.80 | 0.72 | 0.72 | 0.72 | -8.69% | 74,926 |
| Feb 28, 2025 | 0.81 | 0.81 | 0.77 | 0.79 | 0.79 | -2.51% | 91,999 |
| Feb 27, 2025 | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | -2.53% | 101,705 |
| Feb 26, 2025 | 0.82 | 0.86 | 0.80 | 0.83 | 0.83 | 2.59% | 80,777 |
| Feb 25, 2025 | 0.83 | 0.86 | 0.78 | 0.81 | 0.81 | 0.98% | 88,313 |
| Feb 24, 2025 | 0.83 | 0.85 | 0.77 | 0.80 | 0.80 | 0.26% | 162,193 |
| Feb 21, 2025 | 0.86 | 0.86 | 0.78 | 0.80 | 0.80 | -2.18% | 125,071 |
| Feb 20, 2025 | 0.85 | 0.85 | 0.78 | 0.82 | 0.82 | -1.94% | 125,331 |
| Feb 19, 2025 | 0.88 | 0.91 | 0.83 | 0.83 | 0.83 | -5.26% | 159,931 |
| Feb 18, 2025 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -3.16% | 232,360 |
| Feb 14, 2025 | 0.83 | 0.95 | 0.83 | 0.91 | 0.91 | 6.95% | 327,977 |
| Feb 13, 2025 | 0.80 | 0.88 | 0.79 | 0.85 | 0.85 | 6.26% | 372,482 |
| Feb 12, 2025 | 0.76 | 0.81 | 0.74 | 0.80 | 0.80 | 6.64% | 202,553 |
| Feb 11, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -5.42% | 152,149 |