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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 2.34 | 2.45 | 2.33 | 2.42 | 2.42 | 3.15% | 10,368 |
Oct 23, 2024 | 2.33 | 2.44 | 2.33 | 2.35 | 2.35 | -0.63% | 7,122 |
Oct 22, 2024 | 2.33 | 2.43 | 2.33 | 2.37 | 2.37 | 1.50% | 8,483 |
Oct 21, 2024 | 2.38 | 2.60 | 2.33 | 2.33 | 2.33 | -2.71% | 48,709 |
Oct 18, 2024 | 2.45 | 2.52 | 2.35 | 2.40 | 2.40 | -3.43% | 21,000 |
Oct 17, 2024 | 2.58 | 2.60 | 2.33 | 2.48 | 2.48 | 2.90% | 17,753 |
Oct 16, 2024 | 2.45 | 2.60 | 2.36 | 2.41 | 2.41 | -1.63% | 17,147 |
Oct 15, 2024 | 2.48 | 2.59 | 2.45 | 2.45 | 2.45 | 0.41% | 40,548 |
Oct 14, 2024 | 2.57 | 2.57 | 2.37 | 2.44 | 2.44 | -7.58% | 37,642 |
Oct 11, 2024 | 2.83 | 2.89 | 2.43 | 2.64 | 2.64 | -2.22% | 35,916 |
Oct 10, 2024 | 2.37 | 2.80 | 2.33 | 2.70 | 2.70 | 15.88% | 66,198 |
Oct 9, 2024 | 2.14 | 2.45 | 2.13 | 2.33 | 2.33 | 4.11% | 55,585 |
Oct 8, 2024 | 2.21 | 2.32 | 2.19 | 2.24 | 2.24 | -0.97% | 21,366 |
Oct 7, 2024 | 2.28 | 2.39 | 2.22 | 2.26 | 2.26 | -5.04% | 26,186 |
Oct 4, 2024 | 2.48 | 2.56 | 2.35 | 2.38 | 2.38 | -2.86% | 23,030 |
Oct 3, 2024 | 2.24 | 2.50 | 2.21 | 2.45 | 2.45 | 8.89% | 18,672 |
Oct 2, 2024 | 1.83 | 2.50 | 1.66 | 2.25 | 2.25 | 9.76% | 36,814 |
Oct 1, 2024 | 1.90 | 2.09 | 1.85 | 2.05 | 2.05 | 1.99% | 30,602 |
Sep 30, 2024 | 2.04 | 2.13 | 2.01 | 2.01 | 2.01 | 0.50% | 18,501 |
Sep 27, 2024 | 1.88 | 2.09 | 1.88 | 2.00 | 2.00 | 1.52% | 27,454 |
Sep 26, 2024 | 1.87 | 1.99 | 1.76 | 1.97 | 1.97 | 9.57% | 53,125 |
Sep 25, 2024 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 2.74% | 5,508 |
Sep 24, 2024 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -2.78% | 2,014 |
Sep 23, 2024 | 1.74 | 1.88 | 1.74 | 1.80 | 1.80 | 5.88% | 8,249 |
Sep 20, 2024 | 1.84 | 1.84 | 1.70 | 1.70 | 1.70 | -13.04% | 3,381 |
Sep 19, 2024 | 1.88 | 1.96 | 1.78 | 1.96 | 1.96 | 2.89% | 7,021 |
Sep 18, 2024 | 1.84 | 1.90 | 1.80 | 1.90 | 1.90 | - | 2,251 |
Sep 17, 2024 | 1.78 | 1.98 | 1.77 | 1.90 | 1.90 | 4.97% | 8,098 |
Sep 16, 2024 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 1,649 |
Sep 13, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.74% | 242 |
Sep 12, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | 924 |
Sep 11, 2024 | 1.79 | 1.90 | 1.79 | 1.90 | 1.90 | 3.66% | 2,228 |
Sep 10, 2024 | 1.81 | 1.91 | 1.80 | 1.83 | 1.83 | -5.52% | 4,622 |
Sep 9, 2024 | 1.90 | 2.02 | 1.89 | 1.94 | 1.94 | 0.78% | 2,683 |
Sep 6, 2024 | 2.09 | 2.09 | 1.84 | 1.93 | 1.93 | -1.79% | 1,634 |
Sep 5, 2024 | 2.00 | 2.05 | 1.95 | 1.96 | 1.96 | -4.85% | 5,332 |
Sep 4, 2024 | 1.95 | 2.06 | 1.95 | 2.06 | 2.06 | 1.48% | 2,134 |
Sep 3, 2024 | 1.90 | 2.03 | 1.90 | 2.03 | 2.03 | -4.56% | 4,066 |
Aug 30, 2024 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 111 |
Aug 29, 2024 | 2.00 | 2.13 | 2.00 | 2.13 | 2.13 | 1.33% | 4,215 |
Aug 28, 2024 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 4.95% | 689 |
Aug 27, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 841 |
Aug 26, 2024 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | -4.29% | 483 |
Aug 23, 2024 | 2.15 | 2.15 | 2.01 | 2.10 | 2.10 | 0.96% | 3,304 |
Aug 22, 2024 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 0.48% | 4,774 |
Aug 21, 2024 | 2.01 | 2.07 | 2.01 | 2.07 | 2.07 | 0.98% | 436 |
Aug 20, 2024 | 2.07 | 2.09 | 2.01 | 2.05 | 2.05 | 0.99% | 10,231 |
Aug 19, 2024 | 2.02 | 2.03 | 1.98 | 2.03 | 2.03 | 0.50% | 16,628 |
Aug 16, 2024 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.06% | 2,128 |
Aug 15, 2024 | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | -2.97% | 4,877 |
Aug 14, 2024 | 1.97 | 2.04 | 1.95 | 2.02 | 2.02 | 3.06% | 2,151 |
Aug 13, 2024 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 2.83% | 904 |
Aug 12, 2024 | 1.96 | 1.98 | 1.90 | 1.91 | 1.91 | -2.56% | 10,454 |
Aug 9, 2024 | 2.00 | 2.14 | 1.95 | 1.96 | 1.96 | -2.20% | 27,108 |
Aug 8, 2024 | 1.97 | 2.00 | 1.95 | 2.00 | 2.00 | 4.17% | 2,998 |
Aug 7, 2024 | 1.90 | 2.05 | 1.90 | 1.92 | 1.92 | - | 69,699 |
Aug 6, 2024 | 1.90 | 1.99 | 1.88 | 1.92 | 1.92 | 3.23% | 4,234 |
Aug 5, 2024 | 1.93 | 1.95 | 1.85 | 1.86 | 1.86 | -4.12% | 21,418 |
Aug 2, 2024 | 1.93 | 1.97 | 1.85 | 1.94 | 1.94 | -2.51% | 16,372 |
Aug 1, 2024 | 2.00 | 2.04 | 1.95 | 1.99 | 1.99 | -0.50% | 4,479 |
Jul 31, 2024 | 1.97 | 2.23 | 1.97 | 2.00 | 2.00 | 2.04% | 10,908 |
Jul 30, 2024 | 2.05 | 2.13 | 1.96 | 1.96 | 1.96 | -4.85% | 7,950 |
Jul 29, 2024 | 1.96 | 2.15 | 1.96 | 2.06 | 2.06 | -2.18% | 6,462 |
Jul 26, 2024 | 2.27 | 2.28 | 2.11 | 2.11 | 2.11 | 3.24% | 829 |
Jul 25, 2024 | 2.10 | 2.14 | 2.03 | 2.04 | 2.04 | -2.95% | 4,965 |
Jul 24, 2024 | 2.00 | 2.30 | 1.96 | 2.10 | 2.10 | 5.10% | 33,718 |
Jul 23, 2024 | 2.01 | 2.23 | 1.94 | 2.00 | 2.00 | 2.04% | 36,994 |
Jul 22, 2024 | 1.96 | 2.07 | 1.94 | 1.96 | 1.96 | -3.07% | 5,720 |
Jul 19, 2024 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 22 |
Jul 18, 2024 | 1.99 | 2.08 | 1.98 | 2.02 | 2.02 | 3.37% | 7,358 |
Jul 17, 2024 | 2.07 | 2.07 | 1.95 | 1.96 | 1.96 | -4.12% | 16,251 |
Jul 16, 2024 | 2.11 | 2.11 | 2.01 | 2.04 | 2.04 | -3.77% | 5,694 |
Jul 15, 2024 | 2.19 | 2.20 | 2.11 | 2.12 | 2.12 | 0.95% | 8,982 |
Jul 12, 2024 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 15,883 |
Jul 11, 2024 | 2.20 | 2.20 | 2.03 | 2.10 | 2.10 | -2.33% | 21,626 |
Jul 10, 2024 | 2.30 | 2.30 | 2.09 | 2.15 | 2.15 | -1.83% | 27,139 |
Jul 9, 2024 | 2.38 | 2.40 | 2.18 | 2.19 | 2.19 | -9.13% | 20,563 |
Jul 8, 2024 | 2.59 | 2.59 | 2.40 | 2.41 | 2.41 | -6.95% | 5,938 |
Jul 5, 2024 | 2.56 | 2.79 | 2.56 | 2.59 | 2.59 | 1.57% | 53,427 |
Jul 3, 2024 | 2.42 | 2.65 | 2.41 | 2.55 | 2.55 | 1.19% | 65,662 |
Jul 2, 2024 | 2.36 | 2.54 | 2.36 | 2.52 | 2.52 | 5.00% | 4,500 |
Jul 1, 2024 | 2.32 | 2.42 | 2.20 | 2.40 | 2.40 | 8.11% | 9,685 |
Jun 28, 2024 | 2.19 | 2.40 | 2.10 | 2.22 | 2.22 | 5.21% | 35,770 |
Jun 27, 2024 | 2.19 | 2.36 | 2.11 | 2.11 | 2.11 | -3.65% | 860 |
Jun 26, 2024 | 2.11 | 2.22 | 2.10 | 2.19 | 2.19 | 7.88% | 38,948 |
Jun 25, 2024 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | -2.40% | 659 |
Jun 24, 2024 | 2.05 | 2.30 | 2.00 | 2.08 | 2.08 | -1.89% | 38,113 |
Jun 21, 2024 | 2.00 | 2.30 | 1.99 | 2.12 | 2.12 | 0.95% | 11,526 |
Jun 20, 2024 | 2.14 | 2.35 | 1.90 | 2.10 | 2.10 | -0.47% | 37,124 |
Jun 18, 2024 | 1.94 | 2.30 | 1.79 | 2.11 | 2.11 | 7.11% | 51,852 |
Jun 17, 2024 | 2.16 | 2.16 | 1.81 | 1.97 | 1.97 | -7.08% | 27,426 |
Jun 14, 2024 | 2.11 | 2.25 | 2.11 | 2.12 | 2.12 | - | 11,525 |
Jun 13, 2024 | 2.18 | 2.30 | 2.10 | 2.12 | 2.12 | -7.02% | 26,209 |
Jun 12, 2024 | 2.16 | 2.78 | 2.16 | 2.28 | 2.28 | 3.64% | 111,918 |
Jun 11, 2024 | 2.15 | 2.37 | 2.03 | 2.20 | 2.20 | -2.22% | 65,033 |
Jun 10, 2024 | 2.29 | 2.29 | 2.15 | 2.25 | 2.25 | -0.44% | 10,234 |
Jun 7, 2024 | 2.14 | 2.26 | 2.10 | 2.26 | 2.26 | 2.73% | 16,552 |
Jun 6, 2024 | 2.17 | 2.32 | 2.09 | 2.20 | 2.20 | -0.45% | 12,973 |
Jun 5, 2024 | 2.44 | 2.65 | 2.20 | 2.21 | 2.21 | -10.16% | 22,877 |
Jun 4, 2024 | 2.70 | 2.70 | 2.46 | 2.46 | 2.46 | -8.21% | 43,030 |