ZOOZ Power Ltd. (ZOOZ)
NASDAQ: ZOOZ · Real-Time Price · USD
1.620
-0.030 (-1.82%)
Oct 21, 2025, 3:29 PM EDT - Market open
ZOOZ Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.68 | 1.69 | 1.59 | 1.63 | - | -1.21% | 171,910 |
| Oct 20, 2025 | 1.85 | 1.85 | 1.45 | 1.65 | 1.65 | -4.62% | 859,312 |
| Oct 17, 2025 | 1.80 | 1.87 | 1.60 | 1.73 | 1.73 | -8.47% | 578,015 |
| Oct 16, 2025 | 2.02 | 2.03 | 1.89 | 1.89 | 1.89 | -5.03% | 276,809 |
| Oct 15, 2025 | 2.02 | 2.13 | 1.98 | 1.99 | 1.99 | -0.50% | 351,367 |
| Oct 14, 2025 | 1.93 | 2.00 | 1.79 | 2.00 | 2.00 | 3.09% | 403,341 |
| Oct 13, 2025 | 2.04 | 2.10 | 1.92 | 1.94 | 1.94 | -4.90% | 331,049 |
| Oct 10, 2025 | 2.12 | 2.14 | 2.01 | 2.04 | 2.04 | -3.32% | 523,249 |
| Oct 9, 2025 | 2.24 | 2.24 | 2.02 | 2.11 | 2.11 | -4.52% | 424,098 |
| Oct 8, 2025 | 2.21 | 2.29 | 2.11 | 2.21 | 2.21 | 0.45% | 359,263 |
| Oct 7, 2025 | 2.39 | 2.41 | 2.16 | 2.20 | 2.20 | -4.35% | 687,524 |
| Oct 6, 2025 | 2.24 | 2.32 | 2.13 | 2.30 | 2.30 | 13.30% | 1,204,648 |
| Oct 3, 2025 | 2.10 | 2.19 | 2.02 | 2.03 | 2.03 | -1.46% | 402,309 |
| Oct 2, 2025 | 1.96 | 2.09 | 1.96 | 2.06 | 2.06 | -0.48% | 356,590 |
| Oct 1, 2025 | 2.08 | 2.19 | 2.07 | 2.07 | 2.07 | -3.27% | 302,679 |
| Sep 30, 2025 | 2.09 | 2.43 | 2.09 | 2.14 | 2.14 | 4.39% | 2,172,138 |
| Sep 29, 2025 | 2.12 | 2.15 | 1.84 | 2.05 | 2.05 | -6.39% | 941,041 |
| 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 |