ZOOZ Power Ltd. (ZOOZ)
NASDAQ: ZOOZ · Real-Time Price · USD
1.640
+0.050 (3.14%)
May 1, 2025, 4:00 PM EDT - Market closed
ZOOZ Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 3.14% | 396 |
| Apr 30, 2025 | 1.39 | 1.69 | 1.39 | 1.59 | 1.59 | -2.45% | 9,328 |
| Apr 29, 2025 | 1.53 | 1.74 | 1.51 | 1.63 | 1.63 | -1.21% | 41,269 |
| Apr 28, 2025 | 1.70 | 1.91 | 1.58 | 1.65 | 1.65 | -0.72% | 59,300 |
| Apr 25, 2025 | 1.69 | 1.96 | 1.65 | 1.66 | 1.66 | 1.90% | 53,538 |
| Apr 24, 2025 | 1.61 | 1.85 | 1.58 | 1.63 | 1.63 | -3.61% | 47,446 |
| Apr 23, 2025 | 1.65 | 1.69 | 1.56 | 1.69 | 1.69 | 7.77% | 1,542 |
| Apr 22, 2025 | 1.58 | 1.94 | 1.49 | 1.57 | 1.57 | 7.53% | 8,592 |
| Apr 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.81% | 2,192 |
| Apr 17, 2025 | 1.43 | 1.55 | 1.42 | 1.55 | 1.55 | -0.64% | 3,797 |
| Apr 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 667 |
| Apr 15, 2025 | 1.58 | 1.59 | 1.50 | 1.56 | 1.56 | 0.65% | 5,143 |
| Apr 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | 695 |
| Apr 11, 2025 | 1.55 | 1.58 | 1.42 | 1.52 | 1.52 | - | 20,564 |
| Apr 10, 2025 | 1.56 | 1.61 | 1.50 | 1.52 | 1.52 | -7.88% | 7,418 |
| Apr 9, 2025 | 1.58 | 1.70 | 1.45 | 1.65 | 1.65 | 7.84% | 75,639 |
| Apr 8, 2025 | 1.56 | 1.66 | 1.43 | 1.53 | 1.53 | -1.29% | 81,656 |
| Apr 7, 2025 | 1.60 | 1.70 | 1.52 | 1.55 | 1.55 | -5.49% | 34,798 |
| Apr 4, 2025 | 1.82 | 1.82 | 1.60 | 1.64 | 1.64 | -8.89% | 2,470 |
| Apr 3, 2025 | 1.88 | 2.00 | 1.75 | 1.80 | 1.80 | -0.11% | 222,843 |
| Apr 2, 2025 | 1.85 | 1.86 | 1.73 | 1.80 | 1.80 | -2.07% | 4,658 |
| Apr 1, 2025 | 1.88 | 1.88 | 1.78 | 1.84 | 1.84 | 3.95% | 9,423 |
| Mar 31, 2025 | 1.81 | 1.81 | 1.60 | 1.77 | 1.77 | -1.67% | 17,567 |
| Mar 28, 2025 | 1.78 | 1.83 | 1.78 | 1.80 | 1.80 | - | 2,388 |
| Mar 27, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | -1.10% | 14,171 |
| Mar 26, 2025 | 1.66 | 1.86 | 1.65 | 1.82 | 1.82 | 5.51% | 285,942 |
| Mar 25, 2025 | 1.70 | 1.90 | 1.53 | 1.73 | 1.73 | 6.48% | 130,442 |
| Mar 24, 2025 | 1.53 | 1.70 | 1.53 | 1.62 | 1.62 | - | 18,070 |
| Mar 21, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -2.41% | 4,060 |
| Mar 20, 2025 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -3.66% | 4,914 |
| Mar 19, 2025 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | -0.98% | 2,660 |
| Mar 18, 2025 | 1.68 | 1.74 | 1.65 | 1.74 | 1.74 | - | 9,522 |
| Mar 17, 2025 | 1.70 | 1.78 | 1.70 | 1.74 | 1.74 | -3.33% | 18,850 |
| Mar 14, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | -0.55% | 670 |
| Mar 13, 2025 | 1.72 | 1.84 | 1.70 | 1.81 | 1.81 | -1.63% | 9,484 |
| Mar 12, 2025 | 1.75 | 1.84 | 1.73 | 1.84 | 1.84 | - | 12,139 |
| Mar 11, 2025 | 1.73 | 1.85 | 1.73 | 1.84 | 1.84 | 2.22% | 4,553 |
| Mar 10, 2025 | 1.83 | 1.83 | 1.72 | 1.80 | 1.80 | -3.23% | 10,715 |
| Mar 7, 2025 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -1.59% | 3,640 |
| Mar 6, 2025 | 1.94 | 2.02 | 1.79 | 1.89 | 1.89 | -3.82% | 24,137 |
| Mar 5, 2025 | 1.95 | 2.15 | 1.86 | 1.97 | 1.97 | -1.26% | 55,612 |
| Mar 4, 2025 | 1.78 | 2.13 | 1.77 | 1.99 | 1.99 | 8.74% | 106,778 |
| Mar 3, 2025 | 1.59 | 1.85 | 1.53 | 1.83 | 1.83 | 21.19% | 176,799 |
| Feb 28, 2025 | 1.59 | 1.88 | 1.25 | 1.51 | 1.51 | -1.95% | 3,503,309 |
| Feb 27, 2025 | 1.72 | 1.72 | 1.42 | 1.54 | 1.54 | -13.97% | 6,572 |
| Feb 26, 2025 | 1.83 | 1.85 | 1.42 | 1.79 | 1.79 | -3.76% | 16,688 |
| Feb 25, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -2.11% | 2,727 |
| Feb 24, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | -4.04% | 1,033 |
| Feb 21, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 8.20% | 553 |
| Feb 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | 333 |