ZOOZ Power Ltd. (ZOOZ)
NASDAQ: ZOOZ · Real-Time Price · USD
2.050
-0.140 (-6.39%)
At close: Sep 29, 2025, 4:00 PM EDT
2.020
-0.030 (-1.46%)
After-hours: Sep 29, 2025, 4:50 PM EDT
ZOOZ Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.12 | 2.15 | 1.84 | 2.09 | - | -4.79% | 811,183 |
| Sep 26, 2025 | 2.37 | 2.42 | 2.11 | 2.19 | 2.19 | -7.20% | 504,952 |
| Sep 25, 2025 | 2.02 | 2.39 | 2.02 | 2.36 | 2.36 | 12.92% | 1,551,692 |
| Sep 24, 2025 | 1.92 | 2.09 | 1.90 | 2.09 | 2.09 | 11.76% | 1,115,359 |
| Sep 23, 2025 | 2.20 | 2.20 | 1.86 | 1.87 | 1.87 | -8.33% | 1,009,873 |
| Sep 22, 2025 | 2.28 | 2.30 | 2.04 | 2.04 | 2.04 | -18.40% | 1,911,534 |
| Sep 19, 2025 | 4.54 | 5.06 | 2.38 | 2.50 | 2.50 | 7.30% | 43,594,419 |
| Sep 18, 2025 | 2.40 | 2.50 | 2.30 | 2.33 | 2.33 | -1.27% | 481,575 |
| Sep 17, 2025 | 2.24 | 2.49 | 2.24 | 2.36 | 2.36 | 7.27% | 587,071 |
| Sep 16, 2025 | 2.41 | 2.54 | 2.14 | 2.20 | 2.20 | -4.35% | 4,310,503 |
| Sep 15, 2025 | 2.49 | 2.49 | 2.20 | 2.30 | 2.30 | -7.26% | 215,645 |
| Sep 12, 2025 | 2.39 | 2.55 | 2.27 | 2.48 | 2.48 | 2.48% | 271,231 |
| Sep 11, 2025 | 2.48 | 2.57 | 2.23 | 2.42 | 2.42 | 2.54% | 350,876 |
| Sep 10, 2025 | 2.19 | 2.67 | 2.19 | 2.36 | 2.36 | 15.69% | 769,543 |
| Sep 9, 2025 | 2.17 | 2.20 | 1.95 | 2.04 | 2.04 | -1.92% | 266,135 |
| Sep 8, 2025 | 2.38 | 2.50 | 2.07 | 2.08 | 2.08 | -11.86% | 496,756 |
| Sep 5, 2025 | 2.76 | 2.79 | 2.36 | 2.36 | 2.36 | -13.87% | 559,160 |
| Sep 4, 2025 | 2.53 | 2.88 | 2.35 | 2.74 | 2.74 | 16.60% | 1,306,261 |
| Sep 3, 2025 | 2.35 | 2.45 | 2.18 | 2.35 | 2.35 | 7.80% | 621,046 |
| Sep 2, 2025 | 1.80 | 2.35 | 1.71 | 2.18 | 2.18 | 19.13% | 889,918 |
| Aug 29, 2025 | 1.80 | 1.86 | 1.74 | 1.83 | 1.83 | 3.98% | 296,751 |
| Aug 28, 2025 | 1.59 | 1.84 | 1.58 | 1.76 | 1.76 | 9.32% | 144,029 |
| Aug 27, 2025 | 1.57 | 1.74 | 1.57 | 1.61 | 1.61 | -0.62% | 125,444 |
| Aug 26, 2025 | 1.59 | 1.68 | 1.54 | 1.62 | 1.62 | 2.53% | 91,273 |
| Aug 25, 2025 | 1.63 | 1.70 | 1.55 | 1.58 | 1.58 | -4.24% | 126,619 |
| Aug 22, 2025 | 1.57 | 1.68 | 1.57 | 1.65 | 1.65 | 1.85% | 108,476 |
| Aug 21, 2025 | 1.60 | 1.64 | 1.58 | 1.62 | 1.62 | 2.53% | 61,313 |
| Aug 20, 2025 | 1.59 | 1.62 | 1.52 | 1.58 | 1.58 | -0.63% | 92,822 |
| Aug 19, 2025 | 1.73 | 1.80 | 1.58 | 1.59 | 1.59 | -9.66% | 142,151 |
| Aug 18, 2025 | 1.71 | 1.76 | 1.64 | 1.76 | 1.76 | 0.57% | 160,403 |
| Aug 15, 2025 | 1.81 | 1.81 | 1.63 | 1.75 | 1.75 | -3.85% | 188,115 |
| Aug 14, 2025 | 1.87 | 1.93 | 1.73 | 1.82 | 1.82 | -3.19% | 209,172 |
| Aug 13, 2025 | 1.97 | 2.05 | 1.73 | 1.88 | 1.88 | -1.05% | 684,499 |
| Aug 12, 2025 | 1.78 | 2.02 | 1.76 | 1.90 | 1.90 | 8.57% | 669,472 |
| Aug 11, 2025 | 1.71 | 1.79 | 1.67 | 1.75 | 1.75 | 2.34% | 269,612 |
| Aug 8, 2025 | 1.84 | 1.89 | 1.71 | 1.71 | 1.71 | -5.52% | 169,277 |
| Aug 7, 2025 | 1.53 | 1.87 | 1.51 | 1.81 | 1.81 | 19.87% | 762,328 |
| Aug 6, 2025 | 1.63 | 1.64 | 1.50 | 1.51 | 1.51 | -8.48% | 618,556 |
| Aug 5, 2025 | 1.48 | 1.72 | 1.47 | 1.65 | 1.65 | 10.00% | 315,228 |
| Aug 4, 2025 | 1.54 | 1.60 | 1.41 | 1.50 | 1.50 | 1.35% | 509,577 |
| Aug 1, 2025 | 1.40 | 1.54 | 1.36 | 1.48 | 1.48 | -0.67% | 414,943 |
| Jul 31, 2025 | 1.50 | 1.66 | 1.42 | 1.49 | 1.49 | -8.02% | 764,329 |
| Jul 30, 2025 | 1.80 | 1.99 | 1.57 | 1.62 | 1.62 | -15.18% | 1,045,666 |
| Jul 29, 2025 | 2.40 | 2.41 | 1.75 | 1.91 | 1.91 | -45.58% | 13,749,192 |
| Jul 28, 2025 | 3.65 | 3.65 | 3.10 | 3.51 | 3.51 | -4.10% | 917,620 |
| Jul 25, 2025 | 2.85 | 4.38 | 2.75 | 3.66 | 3.66 | 28.87% | 1,567,860 |
| Jul 24, 2025 | 2.80 | 3.50 | 2.75 | 2.84 | 2.84 | -8.39% | 3,419,062 |
| Jul 23, 2025 | 2.07 | 3.30 | 2.06 | 3.10 | 3.10 | 45.54% | 14,853,824 |
| Jul 22, 2025 | 1.44 | 2.65 | 1.44 | 2.13 | 2.13 | 53.24% | 28,907,044 |
| Jul 21, 2025 | 1.32 | 1.45 | 1.29 | 1.39 | 1.39 | 6.11% | 140,509 |