Skip to main content
Zapp Electric Vehicles Group Limited (ZAPP)
NASDAQ: ZAPP · Real-Time Price · USD
0.800
-0.018 (-2.18%)
At close: Feb 21, 2025, 4:00 PM
0.845
+0.045 (5.62%)
After-hours: Feb 21, 2025, 7:51 PM EST

Zapp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.860.860.780.800.80-2.18%125,071
Feb 20, 20250.850.850.780.820.82-1.94%125,331
Feb 19, 20250.880.910.830.830.83-5.26%159,931
Feb 18, 20250.940.940.880.880.88-3.16%232,360
Feb 14, 20250.830.950.830.910.916.95%327,977
Feb 13, 20250.800.880.790.850.856.26%372,482
Feb 12, 20250.760.810.740.800.806.64%202,553
Feb 11, 20250.790.790.750.750.75-5.42%152,149
Feb 10, 20250.760.830.750.790.79-0.50%310,321
Feb 7, 20250.820.830.770.800.80-3.99%302,235
Feb 6, 20250.820.880.820.830.830.81%289,856
Feb 5, 20250.900.910.810.820.82-11.46%608,503
Feb 4, 20250.921.010.910.930.93-5.58%568,127
Feb 3, 20251.151.180.730.990.99-17.92%2,360,522
Jan 31, 20251.271.311.131.201.20-14.89%4,299,301
Jan 30, 20251.041.651.031.411.4136.89%23,697,674
Jan 29, 20251.101.101.031.031.03-2.83%53,215
Jan 28, 20251.081.081.001.061.06-1.85%89,933
Jan 27, 20251.121.121.071.081.08-61,161
Jan 24, 20251.091.111.061.081.08-0.92%107,483
Jan 23, 20251.101.111.081.091.09-0.91%84,617
Jan 22, 20251.091.131.071.101.100.92%106,266
Jan 21, 20251.141.141.071.091.09-2.68%117,972
Jan 17, 20251.131.141.071.121.121.82%98,858
Jan 16, 20251.101.111.071.101.102.71%183,002
Jan 15, 20251.101.121.061.071.07-1.74%133,778
Jan 14, 20251.181.181.061.091.09-6.03%240,768
Jan 13, 20251.151.201.101.161.16-1.69%141,736
Jan 10, 20251.201.201.151.181.18-1.67%117,095
Jan 8, 20251.331.361.181.201.20-11.76%305,876
Jan 7, 20251.401.431.301.361.36-4.90%219,367
Jan 6, 20251.411.471.301.431.432.88%337,893
Jan 3, 20251.311.391.301.391.396.92%307,669
Jan 2, 20251.321.331.201.301.302.36%203,515
Dec 31, 20241.281.301.231.271.271.60%114,991
Dec 30, 20241.271.321.161.251.25-3.85%285,097
Dec 27, 20241.391.401.261.301.30-6.47%179,693
Dec 26, 20241.291.401.261.391.397.75%248,484
Dec 24, 20241.301.321.251.291.29-0.77%107,547
Dec 23, 20241.331.341.251.301.30-201,763
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