Zapp Electric Vehicles Group Limited (ZAPP)
NASDAQ: ZAPP · Real-Time Price · USD
0.7528
-0.0562 (-6.95%)
At close: Mar 28, 2025, 4:00 PM
0.8055
+0.0527 (7.00%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Zapp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 0.76 | 0.83 | 0.75 | 0.79 | 0.79 | -0.50% | 310,321 |
| Feb 7, 2025 | 0.82 | 0.83 | 0.77 | 0.80 | 0.80 | -3.99% | 302,235 |
| Feb 6, 2025 | 0.82 | 0.88 | 0.82 | 0.83 | 0.83 | 0.81% | 289,856 |
| Feb 5, 2025 | 0.90 | 0.91 | 0.81 | 0.82 | 0.82 | -11.46% | 608,503 |
| Feb 4, 2025 | 0.92 | 1.01 | 0.91 | 0.93 | 0.93 | -5.58% | 568,127 |
| Feb 3, 2025 | 1.15 | 1.18 | 0.73 | 0.99 | 0.99 | -17.92% | 2,360,522 |
| Jan 31, 2025 | 1.27 | 1.31 | 1.13 | 1.20 | 1.20 | -14.89% | 4,299,301 |
| Jan 30, 2025 | 1.04 | 1.65 | 1.03 | 1.41 | 1.41 | 36.89% | 23,697,674 |
| Jan 29, 2025 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -2.83% | 53,215 |
| Jan 28, 2025 | 1.08 | 1.08 | 1.00 | 1.06 | 1.06 | -1.85% | 89,933 |
| Jan 27, 2025 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | - | 61,161 |
| Jan 24, 2025 | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 107,483 |
| Jan 23, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 84,617 |
| Jan 22, 2025 | 1.09 | 1.13 | 1.07 | 1.10 | 1.10 | 0.92% | 106,266 |
| Jan 21, 2025 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | -2.68% | 117,972 |
| Jan 17, 2025 | 1.13 | 1.14 | 1.07 | 1.12 | 1.12 | 1.82% | 98,858 |
| Jan 16, 2025 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | 2.71% | 183,002 |