Skip to main content
ZOOZ Power Ltd. (ZOOZ)
NASDAQ: ZOOZ · Real-Time Price · USD
1.980
+0.170 (9.39%)
Feb 21, 2025, 4:00 PM EST - Market closed

ZOOZ Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.981.981.981.981.988.20%553
Feb 20, 20251.831.831.831.831.83-2.14%333
Feb 19, 20251.941.941.871.871.87-1.58%1,234
Feb 18, 20251.901.921.901.901.902.26%1,836
Feb 14, 20251.981.981.851.861.86-3.48%4,122
Feb 13, 20251.921.931.921.931.93-0.77%1,621
Feb 12, 20251.901.941.851.941.94-1.02%3,554
Feb 11, 20251.961.971.961.961.964.81%3,861
Feb 10, 20252.042.071.871.871.87-13.02%25,895
Feb 7, 20252.062.291.962.152.154.37%12,368
Feb 6, 20252.102.101.952.062.06-3.29%6,751
Feb 5, 20252.002.232.002.132.134.41%7,239
Feb 4, 20252.002.041.882.042.04-9.33%3,939
Feb 3, 20252.062.252.062.252.25-7,947
Jan 31, 20252.152.501.872.252.252.27%33,245
Jan 30, 20252.122.202.122.202.203.77%2,406
Jan 29, 20252.132.132.112.122.12-9.36%961
Jan 28, 20252.342.342.342.342.34-694
Jan 27, 20252.352.352.092.342.34-5.69%13,500
Jan 24, 20252.482.482.482.482.48-242
Jan 23, 20252.412.712.312.482.484.60%28,454
Jan 22, 20252.422.422.362.372.373.58%3,558
Jan 21, 20252.232.292.232.292.29-4.74%817
Jan 17, 20252.402.402.402.402.40-18
Jan 16, 20252.402.402.402.402.401.39%663
Jan 15, 20252.372.372.372.372.371.72%546
Jan 14, 20252.312.342.312.332.331.30%1,445
Jan 13, 20252.302.402.262.302.30-6.50%4,398
Jan 10, 20252.462.462.462.462.46-1,822
Jan 8, 20252.422.462.422.462.46-0.40%1,695
Jan 7, 20252.302.472.262.472.472.92%5,566
Jan 6, 20252.392.462.382.402.40-0.83%3,913
Jan 3, 20252.332.432.332.422.42-0.82%2,698
Jan 2, 20252.362.462.312.442.44-0.41%5,183
Dec 31, 20242.332.452.162.452.451.66%32,579
Dec 30, 20242.332.472.332.412.41-3.60%19,815
Dec 27, 20242.572.582.332.502.50-2.72%5,871
Dec 26, 20242.572.572.572.572.57-4.46%2,977
Dec 24, 20242.692.732.692.692.69-1.10%7,415
Dec 23, 20242.672.722.672.722.72-3.55%899
Dec 20, 20242.822.892.772.822.822.55%12,888
Dec 19, 20242.792.842.752.752.75-0.72%8,943
Dec 18, 20242.782.952.482.772.77-3.15%5,892
Dec 17, 20242.722.912.722.862.86-0.45%14,724
Dec 16, 20242.923.052.802.872.871.34%7,784
Dec 13, 20242.753.002.752.842.843.09%9,888
Dec 12, 20242.932.932.752.752.75-6.30%5,974
Dec 11, 20243.023.042.882.942.94-2.65%12,933
Dec 10, 20242.983.042.983.023.023.61%1,353
Dec 9, 20243.003.072.912.912.910.17%8,417
Dec 6, 20242.862.992.862.912.91-2.19%9,696
Dec 5, 20242.872.972.852.972.970.85%8,644
Dec 4, 20242.902.962.842.952.951.90%11,930
Dec 3, 20242.953.002.892.892.89-3.02%14,436
Dec 2, 20242.953.002.852.982.98-9,123
Nov 29, 20242.983.032.962.982.982.76%14,947
Nov 27, 20242.882.972.862.902.90-3.01%11,298
Nov 26, 20242.753.072.752.992.996.41%29,236
Nov 25, 20242.662.822.662.812.811.44%10,343
Nov 22, 20242.712.772.712.772.77-2,008
Nov 21, 20242.772.932.642.772.77-19,092
Nov 20, 20242.632.862.632.772.772.78%12,721
Nov 19, 20242.712.742.662.702.70-0.92%6,749
Nov 18, 20242.652.732.632.722.721.12%5,001
Nov 15, 20242.852.852.672.692.69-6.60%3,651
Nov 14, 20242.812.882.582.882.88-2.37%14,392
Nov 13, 20242.993.022.942.952.951.37%20,792
Nov 12, 20242.802.982.802.912.913.56%24,037
Nov 11, 20242.582.972.582.812.812.67%36,323
Nov 8, 20242.622.902.612.742.746.25%40,138
Nov 7, 20242.532.652.502.582.582.63%13,837
Nov 6, 20242.392.602.392.512.514.15%32,275
Nov 5, 20242.452.482.372.412.41-1.23%21,297
Nov 4, 20242.412.552.402.442.44-0.41%7,036
Nov 1, 20242.592.652.452.452.45-6.38%5,153
Oct 31, 20242.422.622.392.622.625.52%22,561
Oct 30, 20242.362.502.362.482.483.77%11,896
Oct 29, 20242.332.392.332.392.39-0.83%6,726
Oct 28, 20242.332.452.332.412.41-8,141
Oct 25, 20242.452.452.312.412.41-0.58%8,105
Oct 24, 20242.342.452.332.422.423.15%10,368
Oct 23, 20242.332.442.332.352.35-0.63%7,122
Oct 22, 20242.332.432.332.372.371.50%8,483
Oct 21, 20242.382.602.332.332.33-2.71%48,709
Oct 18, 20242.452.522.352.402.40-3.43%21,000
Oct 17, 20242.582.602.332.482.482.90%17,753
Oct 16, 20242.452.602.362.412.41-1.63%17,147
Oct 15, 20242.482.592.452.452.450.41%40,548
Oct 14, 20242.572.572.372.442.44-7.58%37,642
Oct 11, 20242.832.892.432.642.64-2.22%35,916
Oct 10, 20242.372.802.332.702.7015.88%66,198
Oct 9, 20242.142.452.132.332.334.11%55,585
Oct 8, 20242.212.322.192.242.24-0.97%21,366
Oct 7, 20242.282.392.222.262.26-5.04%26,186
Oct 4, 20242.482.562.352.382.38-2.86%23,030
Oct 3, 20242.242.502.212.452.458.89%18,672
Oct 2, 20241.832.501.662.252.259.76%36,814
Oct 1, 20241.902.091.852.052.051.99%30,602
Sep 30, 20242.042.132.012.012.010.50%18,501
Sep 27, 20241.882.091.882.002.001.52%27,454