Zapp Electric Vehicles Group Limited (ZAPP)
NASDAQ: ZAPP · Real-Time Price · USD
2.880
+0.030 (1.05%)
At close: Sep 26, 2024, 4:00 PM
2.904
+0.024 (0.83%)
After-hours: Sep 26, 2024, 4:47 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 2.93 | 2.95 | 2.81 | 2.85 | 2.85 | -2.06% | 50,043 |
| Sep 24, 2024 | 2.84 | 2.95 | 2.77 | 2.91 | 2.91 | 4.30% | 172,421 |
| Sep 23, 2024 | 2.97 | 3.04 | 2.73 | 2.79 | 2.79 | -5.74% | 150,641 |
| Sep 20, 2024 | 3.14 | 3.18 | 2.93 | 2.96 | 2.96 | -6.92% | 106,835 |
| Sep 19, 2024 | 3.22 | 3.28 | 3.09 | 3.18 | 3.18 | 2.58% | 121,039 |
| Sep 18, 2024 | 3.14 | 3.20 | 2.93 | 3.10 | 3.10 | -1.27% | 139,451 |
| Sep 17, 2024 | 3.25 | 3.30 | 3.08 | 3.14 | 3.14 | -1.88% | 131,809 |
| Sep 16, 2024 | 3.50 | 3.55 | 3.04 | 3.20 | 3.20 | -8.57% | 137,875 |
| Sep 13, 2024 | 3.03 | 3.53 | 3.00 | 3.50 | 3.50 | 12.54% | 222,498 |
| Sep 12, 2024 | 2.95 | 3.21 | 2.91 | 3.11 | 3.11 | 5.07% | 191,767 |
| Sep 11, 2024 | 3.18 | 3.18 | 2.83 | 2.96 | 2.96 | -9.20% | 346,953 |
| Sep 10, 2024 | 3.85 | 4.10 | 3.15 | 3.26 | 3.26 | -8.94% | 1,738,691 |
| Sep 9, 2024 | 3.21 | 3.58 | 3.15 | 3.58 | 3.58 | 15.48% | 183,515 |
| Sep 6, 2024 | 3.44 | 3.53 | 3.09 | 3.10 | 3.10 | -10.66% | 152,364 |
| Sep 5, 2024 | 3.39 | 3.62 | 3.38 | 3.47 | 3.47 | 2.36% | 146,244 |
| Sep 4, 2024 | 3.65 | 3.74 | 3.33 | 3.39 | 3.39 | -9.36% | 193,754 |
| Sep 3, 2024 | 3.84 | 3.94 | 3.70 | 3.74 | 3.74 | -5.32% | 104,741 |
| Aug 30, 2024 | 4.00 | 4.09 | 3.87 | 3.95 | 3.95 | 0.51% | 70,900 |
| Aug 29, 2024 | 3.78 | 4.00 | 3.75 | 3.93 | 3.93 | 2.88% | 92,013 |
| Aug 28, 2024 | 4.05 | 4.10 | 3.67 | 3.82 | 3.82 | -6.83% | 159,960 |
| Aug 27, 2024 | 4.09 | 4.34 | 3.94 | 4.10 | 4.10 | 1.74% | 212,857 |
| Aug 26, 2024 | 4.18 | 4.22 | 3.95 | 4.03 | 4.03 | -3.59% | 174,499 |
| Aug 23, 2024 | 4.36 | 4.60 | 4.10 | 4.18 | 4.18 | -3.46% | 250,257 |
| Aug 22, 2024 | 4.77 | 4.82 | 4.26 | 4.33 | 4.33 | -9.22% | 342,250 |
| Aug 21, 2024 | 4.17 | 5.00 | 4.17 | 4.77 | 4.77 | 18.07% | 854,843 |
| Aug 20, 2024 | 5.09 | 5.09 | 3.82 | 4.04 | 4.04 | -22.16% | 648,070 |
| Aug 19, 2024 | 5.13 | 5.36 | 5.07 | 5.19 | 5.19 | 0.58% | 181,707 |
| Aug 16, 2024 | 5.94 | 5.94 | 5.11 | 5.16 | 5.16 | -11.64% | 339,722 |
| Aug 15, 2024 | 6.28 | 6.74 | 5.68 | 5.84 | 5.84 | -2.67% | 298,673 |
| Aug 14, 2024 | 6.19 | 6.19 | 5.06 | 6.00 | 6.00 | -4.00% | 405,598 |
| Aug 13, 2024 | 7.05 | 7.23 | 6.22 | 6.25 | 6.25 | -10.84% | 285,220 |
| Aug 12, 2024 | 7.97 | 8.03 | 7.01 | 7.01 | 7.01 | -12.05% | 370,050 |
| Aug 9, 2024 | 8.23 | 8.49 | 7.91 | 7.97 | 7.97 | -6.78% | 171,623 |
| Aug 8, 2024 | 8.08 | 8.59 | 7.83 | 8.55 | 8.55 | 5.04% | 287,089 |
| Aug 7, 2024 | 8.90 | 9.17 | 7.81 | 8.14 | 8.14 | -9.25% | 296,479 |
| Aug 6, 2024 | 9.31 | 9.75 | 8.82 | 8.97 | 8.97 | -1.64% | 283,197 |
| Aug 5, 2024 | 8.21 | 9.17 | 8.01 | 9.12 | 9.12 | 1.00% | 243,300 |
| Aug 2, 2024 | 9.80 | 9.99 | 8.76 | 9.03 | 9.03 | -8.79% | 299,377 |
| Aug 1, 2024 | 10.50 | 10.54 | 9.75 | 9.90 | 9.90 | -0.35% | 318,126 |
| Jul 31, 2024 | 9.50 | 11.55 | 9.42 | 9.94 | 9.94 | 4.47% | 965,747 |
| Jul 30, 2024 | 9.60 | 9.90 | 9.01 | 9.51 | 9.51 | -0.11% | 527,491 |
| Jul 29, 2024 | 9.88 | 11.10 | 9.15 | 9.52 | 9.52 | -5.84% | 956,483 |
| Jul 26, 2024 | 10.01 | 10.54 | 9.52 | 10.11 | 10.11 | -0.10% | 547,065 |
| Jul 25, 2024 | 9.92 | 11.25 | 9.90 | 10.12 | 10.12 | -2.97% | 545,018 |
| Jul 24, 2024 | 9.94 | 10.75 | 9.26 | 10.43 | 10.43 | 0.97% | 805,318 |
| Jul 23, 2024 | 9.43 | 11.80 | 9.00 | 10.33 | 10.33 | 17.25% | 2,882,696 |
| Jul 22, 2024 | 10.76 | 10.85 | 8.65 | 8.81 | 8.81 | -20.77% | 1,327,206 |
| Jul 19, 2024 | 13.70 | 13.96 | 10.65 | 11.12 | 11.12 | -20.23% | 1,618,665 |
| Jul 18, 2024 | 14.52 | 15.00 | 13.71 | 13.94 | 13.94 | 1.90% | 2,244,465 |
| Jul 17, 2024 | 14.50 | 15.55 | 13.63 | 13.68 | 13.68 | -10.30% | 2,709,069 |
| Jul 16, 2024 | 12.71 | 16.25 | 11.55 | 15.25 | 15.25 | 29.24% | 10,280,050 |
| Jul 15, 2024 | 10.36 | 13.73 | 9.50 | 11.80 | 11.80 | 2.61% | 7,332,838 |
| Jul 12, 2024 | 11.65 | 13.60 | 11.00 | 11.50 | 11.50 | 25.00% | 17,268,349 |
| Jul 11, 2024 | 8.63 | 10.50 | 8.15 | 9.20 | 9.20 | -1.60% | 5,709,119 |
| Jul 10, 2024 | 13.16 | 13.21 | 8.97 | 9.35 | 9.35 | -47.91% | 9,969,087 |
| Jul 9, 2024 | 12.76 | 19.10 | 10.40 | 17.95 | 17.95 | 94.26% | 44,297,743 |
| Jul 8, 2024 | 7.00 | 10.10 | 6.00 | 9.24 | 9.24 | 127.03% | 99,615,641 |
| Jul 5, 2024 | 4.50 | 5.20 | 3.36 | 4.07 | 4.07 | 49.63% | 50,348,989 |
| Jul 3, 2024 | 2.67 | 3.70 | 2.41 | 2.72 | 2.72 | 13.81% | 25,523,621 |
| Jul 2, 2024 | 2.04 | 3.20 | 1.86 | 2.39 | 2.39 | 25.79% | 35,282,329 |
| Jul 1, 2024 | 2.02 | 2.10 | 1.83 | 1.90 | 1.90 | -5.94% | 381,485 |
| Jun 28, 2024 | 2.26 | 2.34 | 2.00 | 2.02 | 2.02 | -9.42% | 357,846 |
| Jun 27, 2024 | 1.98 | 2.47 | 1.94 | 2.23 | 2.23 | 11.50% | 1,418,861 |
| Jun 26, 2024 | 2.11 | 2.26 | 1.86 | 2.00 | 2.00 | -6.10% | 851,037 |
| Jun 25, 2024 | 2.17 | 2.20 | 1.82 | 2.13 | 2.13 | -0.47% | 913,070 |
| Jun 24, 2024 | 2.26 | 2.73 | 2.14 | 2.14 | 2.14 | -3.17% | 1,501,227 |
| Jun 21, 2024 | 2.20 | 2.41 | 1.95 | 2.21 | 2.21 | -6.36% | 2,107,082 |
| Jun 20, 2024 | 1.93 | 3.85 | 1.71 | 2.36 | 2.36 | 73.53% | 91,493,094 |
| Jun 18, 2024 | 1.61 | 1.65 | 1.35 | 1.36 | 1.36 | -24.02% | 739,569 |
| Jun 17, 2024 | 1.96 | 2.22 | 1.67 | 1.79 | 1.79 | -17.51% | 1,980,841 |
| Jun 14, 2024 | 1.97 | 2.64 | 1.83 | 2.17 | 2.17 | -10.70% | 7,924,552 |
| Jun 13, 2024 | 0.79 | 3.07 | 0.75 | 2.43 | 2.43 | 239.86% | 54,502,216 |
| Jun 12, 2024 | 0.72 | 0.79 | 0.70 | 0.72 | 0.72 | -4.67% | 56,928 |
| Jun 11, 2024 | 0.72 | 0.80 | 0.70 | 0.75 | 0.75 | -1.32% | 47,897 |
| Jun 10, 2024 | 0.82 | 0.84 | 0.74 | 0.76 | 0.76 | -7.50% | 153,309 |
| Jun 7, 2024 | 0.88 | 0.92 | 0.81 | 0.82 | 0.82 | -6.17% | 55,537 |
| Jun 6, 2024 | 0.85 | 0.93 | 0.83 | 0.88 | 0.88 | 2.17% | 128,754 |
| Jun 5, 2024 | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | 4.49% | 24,751 |
| Jun 4, 2024 | 0.94 | 0.98 | 0.82 | 0.82 | 0.82 | -12.74% | 158,769 |
| Jun 3, 2024 | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | -5.29% | 53,768 |
| May 31, 2024 | 0.97 | 1.01 | 0.92 | 0.99 | 0.99 | 5.59% | 50,766 |
| May 30, 2024 | 0.99 | 1.00 | 0.91 | 0.94 | 0.94 | -1.06% | 94,137 |
| May 29, 2024 | 0.99 | 1.10 | 0.92 | 0.95 | 0.95 | -4.40% | 52,092 |
| May 28, 2024 | 0.97 | 1.03 | 0.93 | 0.99 | 0.99 | 1.41% | 60,344 |
| May 24, 2024 | 1.02 | 1.09 | 0.86 | 0.98 | 0.98 | -3.92% | 167,002 |
| May 23, 2024 | 1.08 | 1.14 | 0.93 | 1.02 | 1.02 | -5.56% | 276,196 |
| May 22, 2024 | 1.25 | 1.27 | 1.04 | 1.08 | 1.08 | -15.95% | 189,423 |
| May 21, 2024 | 1.25 | 1.35 | 1.21 | 1.29 | 1.29 | 2.80% | 77,028 |
| May 20, 2024 | 1.33 | 1.50 | 1.20 | 1.25 | 1.25 | -3.10% | 162,607 |
| May 17, 2024 | 1.34 | 1.36 | 1.28 | 1.29 | 1.29 | -0.77% | 73,998 |
| May 16, 2024 | 1.41 | 1.45 | 1.26 | 1.30 | 1.30 | -7.14% | 128,458 |
| May 15, 2024 | 1.54 | 1.64 | 1.25 | 1.40 | 1.40 | -3.45% | 233,228 |
| May 14, 2024 | 1.63 | 1.66 | 1.38 | 1.45 | 1.45 | -9.38% | 201,563 |
| May 13, 2024 | 1.65 | 1.75 | 1.59 | 1.60 | 1.60 | -3.03% | 92,531 |
| May 10, 2024 | 1.66 | 1.97 | 1.62 | 1.65 | 1.65 | -2.94% | 113,241 |
| May 9, 2024 | 1.75 | 1.83 | 1.62 | 1.70 | 1.70 | -5.56% | 228,837 |
| May 8, 2024 | 1.84 | 1.94 | 1.76 | 1.80 | 1.80 | -0.61% | 242,710 |
| May 7, 2024 | 1.89 | 2.24 | 1.81 | 1.81 | 1.81 | -2.11% | 462,820 |
| May 6, 2024 | 1.92 | 2.08 | 1.74 | 1.85 | 1.85 | -3.14% | 333,148 |
| May 3, 2024 | 2.51 | 2.87 | 1.86 | 1.91 | 1.91 | -24.65% | 1,231,245 |