Skip to main content
ZOOZ Power Ltd. (ZOOZ)
NASDAQ: ZOOZ · Real-Time Price · USD
2.410
-0.020 (-0.82%)
Oct 25, 2024, 4:00 PM EDT - Market closed

ZOOZ Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.871.991.761.971.979.57%53,125
Sep 25, 20241.781.801.781.801.802.74%5,508
Sep 24, 20241.761.761.751.751.75-2.78%2,014
Sep 23, 20241.741.881.741.801.805.88%8,249
Sep 20, 20241.841.841.701.701.70-13.04%3,381
Sep 19, 20241.881.961.781.961.962.89%7,021
Sep 18, 20241.841.901.801.901.90-2,251
Sep 17, 20241.781.981.771.901.904.97%8,098
Sep 16, 20241.801.821.801.811.810.56%1,649
Sep 13, 20241.801.801.801.801.80-3.74%242
Sep 12, 20241.871.871.871.871.87-1.58%924
Sep 11, 20241.791.901.791.901.903.66%2,228
Sep 10, 20241.811.911.801.831.83-5.52%4,622
Sep 9, 20241.902.021.891.941.940.78%2,683
Sep 6, 20242.092.091.841.931.93-1.79%1,634
Sep 5, 20242.002.051.951.961.96-4.85%5,332
Sep 4, 20241.952.061.952.062.061.48%2,134
Sep 3, 20241.902.031.902.032.03-4.56%4,066
Aug 30, 20242.132.132.132.132.13-111
Aug 29, 20242.002.132.002.132.131.33%4,215
Aug 28, 20242.102.102.102.102.104.95%689
Aug 27, 20242.002.002.002.002.00-0.50%841
Aug 26, 20242.002.012.002.012.01-4.29%483
Aug 23, 20242.152.152.012.102.100.96%3,304
Aug 22, 20242.042.082.042.082.080.48%4,774
Aug 21, 20242.012.072.012.072.070.98%436
Aug 20, 20242.072.092.012.052.050.99%10,231
Aug 19, 20242.022.031.982.032.030.50%16,628
Aug 16, 20242.022.022.022.022.023.06%2,128
Aug 15, 20241.961.961.931.961.96-2.97%4,877
Aug 14, 20241.972.041.952.022.023.06%2,151
Aug 13, 20241.971.971.961.961.962.83%904
Aug 12, 20241.961.981.901.911.91-2.56%10,454
Aug 9, 20242.002.141.951.961.96-2.20%27,108
Aug 8, 20241.972.001.952.002.004.17%2,998
Aug 7, 20241.902.051.901.921.92-69,699
Aug 6, 20241.901.991.881.921.923.23%4,234
Aug 5, 20241.931.951.851.861.86-4.12%21,418
Aug 2, 20241.931.971.851.941.94-2.51%16,372
Aug 1, 20242.002.041.951.991.99-0.50%4,479
Jul 31, 20241.972.231.972.002.002.04%10,908
Jul 30, 20242.052.131.961.961.96-4.85%7,950
Jul 29, 20241.962.151.962.062.06-2.18%6,462
Jul 26, 20242.272.282.112.112.113.24%829
Jul 25, 20242.102.142.032.042.04-2.95%4,965
Jul 24, 20242.002.301.962.102.105.10%33,718
Jul 23, 20242.012.231.942.002.002.04%36,994
Jul 22, 20241.962.071.941.961.96-3.07%5,720
Jul 19, 20242.022.022.022.022.02-22
Jul 18, 20241.992.081.982.022.023.37%7,358
Jul 17, 20242.072.071.951.961.96-4.12%16,251
Jul 16, 20242.112.112.012.042.04-3.77%5,694
Jul 15, 20242.192.202.112.122.120.95%8,982
Jul 12, 20242.202.202.102.102.10-15,883
Jul 11, 20242.202.202.032.102.10-2.33%21,626
Jul 10, 20242.302.302.092.152.15-1.83%27,139
Jul 9, 20242.382.402.182.192.19-9.13%20,563
Jul 8, 20242.592.592.402.412.41-6.95%5,938
Jul 5, 20242.562.792.562.592.591.57%53,427
Jul 3, 20242.422.652.412.552.551.19%65,662
Jul 2, 20242.362.542.362.522.525.00%4,500
Jul 1, 20242.322.422.202.402.408.11%9,685
Jun 28, 20242.192.402.102.222.225.21%35,770
Jun 27, 20242.192.362.112.112.11-3.65%860
Jun 26, 20242.112.222.102.192.197.88%38,948
Jun 25, 20242.022.052.022.032.03-2.40%659
Jun 24, 20242.052.302.002.082.08-1.89%38,113
Jun 21, 20242.002.301.992.122.120.95%11,526
Jun 20, 20242.142.351.902.102.10-0.47%37,124
Jun 18, 20241.942.301.792.112.117.11%51,852
Jun 17, 20242.162.161.811.971.97-7.08%27,426
Jun 14, 20242.112.252.112.122.12-11,525
Jun 13, 20242.182.302.102.122.12-7.02%26,209
Jun 12, 20242.162.782.162.282.283.64%111,918
Jun 11, 20242.152.372.032.202.20-2.22%65,033
Jun 10, 20242.292.292.152.252.25-0.44%10,234
Jun 7, 20242.142.262.102.262.262.73%16,552
Jun 6, 20242.172.322.092.202.20-0.45%12,973
Jun 5, 20242.442.652.202.212.21-10.16%22,877
Jun 4, 20242.702.702.462.462.46-8.21%43,030