Skip to main content
ZOOZ Power Ltd. (ZOOZ)
NASDAQ: ZOOZ · Real-Time Price · USD
2.820
+0.080 (2.92%)
Dec 20, 2024, 4:00 PM EST - Market closed

ZOOZ Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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