Skip to main content
Zapp Electric Vehicles Group Limited (ZAPP)
NASDAQ: ZAPP · Real-Time Price · USD
1.300
0.00 (0.00%)
At close: Dec 20, 2024, 4:00 PM
1.330
+0.030 (2.31%)
After-hours: Dec 20, 2024, 7:28 PM EST

Zapp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.311.391.221.301.30-218,241
Dec 19, 20241.461.581.261.301.30-10.34%373,337
Dec 18, 20241.441.591.401.451.45-0.68%148,301
Dec 17, 20241.621.641.321.461.46-12.05%283,219
Dec 16, 20241.741.871.571.661.66-4.60%294,047
Dec 13, 20241.601.741.551.741.749.43%115,150
Dec 12, 20241.551.621.531.591.592.58%63,025
Dec 11, 20241.581.581.501.551.55-46,861
Dec 10, 20241.601.601.521.551.55-1.27%44,445
Dec 9, 20241.571.611.521.571.571.29%66,330
Dec 6, 20241.511.551.421.551.554.03%144,450
Dec 5, 20241.511.521.401.491.492.05%136,435
Dec 4, 20241.571.591.441.461.46-3.31%124,992
Dec 3, 20241.731.731.471.511.51-11.70%204,064
Dec 2, 20241.811.811.661.711.71-3.93%159,367
Nov 29, 20241.671.861.671.781.786.59%109,848
Nov 27, 20241.741.801.661.671.67-4.57%130,322
Nov 26, 20241.761.801.721.751.75-83,251
Nov 25, 20241.971.971.711.751.75-6.91%239,224
Nov 22, 20242.042.071.801.881.88-3.09%204,148
Nov 21, 20241.802.071.781.941.948.38%233,174
Nov 20, 20241.811.841.731.791.792.29%55,894
Nov 19, 20241.741.841.741.751.75-2.23%81,024
Nov 18, 20241.761.831.691.791.79-0.56%81,836
Nov 15, 20241.861.901.701.801.80-2.70%64,898
Nov 14, 20241.851.891.811.851.85-1.60%70,697
Nov 13, 20241.901.911.621.881.880.53%102,038
Nov 12, 20241.972.031.831.871.87-5.56%130,240
Nov 11, 20242.002.061.941.981.98-2.46%97,641
Nov 8, 20241.942.081.862.032.034.64%84,561
Nov 7, 20241.912.001.911.941.942.11%70,652
Nov 6, 20242.162.161.891.901.90-5.94%115,022
Nov 5, 20242.052.091.972.022.02-0.49%106,134
Nov 4, 20242.222.311.962.032.03-8.56%110,179
Nov 1, 20242.352.442.192.222.22-4.72%98,640
Oct 31, 20242.402.512.192.332.33-3.32%97,198
Oct 30, 20242.542.542.412.412.41-3.98%53,751
Oct 29, 20242.572.652.502.512.51-2.33%64,934
Oct 28, 20242.662.682.562.572.57-3.38%90,805
Oct 25, 20242.562.692.552.662.664.72%125,853
Oct 24, 20242.572.592.462.542.54-1.17%94,655
Oct 23, 20242.702.712.432.572.57-6.20%100,089
Oct 22, 20242.782.852.682.742.74-3.18%82,874
Oct 21, 20242.752.832.722.832.831.43%39,882
Oct 18, 20242.702.832.702.792.793.33%72,689
Oct 17, 20242.842.842.652.702.70-3.23%89,517
Oct 16, 20242.762.822.752.792.791.45%41,651
Oct 15, 20242.822.822.672.752.75-2.48%53,914
Oct 14, 20242.692.862.672.822.824.83%65,702
Oct 11, 20242.662.692.612.692.693.07%44,757
Oct 10, 20242.622.682.562.612.61-2.97%62,797
Oct 9, 20242.772.852.622.692.69-1.47%60,237
Oct 8, 20242.652.782.642.732.733.02%79,292
Oct 7, 20242.702.772.612.652.65-4.33%97,282
Oct 4, 20242.722.832.562.772.77-0.72%115,980
Oct 3, 20242.852.892.722.792.79-3.12%96,922
Oct 2, 20242.852.942.832.882.88-0.69%78,823
Oct 1, 20243.053.142.802.902.90-5.84%131,972
Sep 30, 20242.893.202.873.083.085.84%123,236
Sep 27, 20242.892.982.822.912.911.04%88,282
Sep 26, 20242.852.912.812.882.881.05%55,719
Sep 25, 20242.932.952.812.852.85-2.06%50,043
Sep 24, 20242.842.952.772.912.914.30%172,421
Sep 23, 20242.973.042.732.792.79-5.74%150,641
Sep 20, 20243.143.182.932.962.96-6.92%106,835
Sep 19, 20243.223.283.093.183.182.58%121,039
Sep 18, 20243.143.202.933.103.10-1.27%139,451
Sep 17, 20243.253.303.083.143.14-1.88%131,809
Sep 16, 20243.503.553.043.203.20-8.57%137,875
Sep 13, 20243.033.533.003.503.5012.54%222,498
Sep 12, 20242.953.212.913.113.115.07%191,767
Sep 11, 20243.183.182.832.962.96-9.20%346,953
Sep 10, 20243.854.103.153.263.26-8.94%1,738,691
Sep 9, 20243.213.583.153.583.5815.48%183,515
Sep 6, 20243.443.533.093.103.10-10.66%152,364
Sep 5, 20243.393.623.383.473.472.36%146,244
Sep 4, 20243.653.743.333.393.39-9.36%193,754
Sep 3, 20243.843.943.703.743.74-5.32%104,741
Aug 30, 20244.004.093.873.953.950.51%70,900
Aug 29, 20243.784.003.753.933.932.88%92,013
Aug 28, 20244.054.103.673.823.82-6.83%159,960
Aug 27, 20244.094.343.944.104.101.74%212,857
Aug 26, 20244.184.223.954.034.03-3.59%174,499
Aug 23, 20244.364.604.104.184.18-3.46%250,257
Aug 22, 20244.774.824.264.334.33-9.22%342,250
Aug 21, 20244.175.004.174.774.7718.07%854,843
Aug 20, 20245.095.093.824.044.04-22.16%648,070
Aug 19, 20245.135.365.075.195.190.58%181,707
Aug 16, 20245.945.945.115.165.16-11.64%339,722
Aug 15, 20246.286.745.685.845.84-2.67%298,673
Aug 14, 20246.196.195.066.006.00-4.00%405,598
Aug 13, 20247.057.236.226.256.25-10.84%285,220
Aug 12, 20247.978.037.017.017.01-12.05%370,050
Aug 9, 20248.238.497.917.977.97-6.78%171,623
Aug 8, 20248.088.597.838.558.555.04%287,089
Aug 7, 20248.909.177.818.148.14-9.25%296,479
Aug 6, 20249.319.758.828.978.97-1.64%283,197
Aug 5, 20248.219.178.019.129.121.00%243,300
Aug 2, 20249.809.998.769.039.03-8.79%299,377
Aug 1, 202410.5010.549.759.909.90-0.35%318,126