ZOOZ Power Ltd. (ZOOZ)
NASDAQ: ZOOZ · Real-Time Price · USD
2.080
-0.280 (-11.86%)
At close: Sep 8, 2025, 4:00 PM
2.120
+0.040 (1.92%)
After-hours: Sep 8, 2025, 5:37 PM EDT
ZOOZ Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.38 | 2.50 | 2.07 | 2.08 | - | -11.86% | 488,712 |
| 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 |
| Aug 11, 2025 | 1.71 | 1.79 | 1.67 | 1.75 | 1.75 | 2.34% | 269,612 |
| Aug 8, 2025 | 1.84 | 1.89 | 1.71 | 1.71 | 1.71 | -5.52% | 169,277 |
| Aug 7, 2025 | 1.53 | 1.87 | 1.51 | 1.81 | 1.81 | 19.87% | 762,328 |
| Aug 6, 2025 | 1.63 | 1.64 | 1.50 | 1.51 | 1.51 | -8.48% | 618,556 |
| Aug 5, 2025 | 1.48 | 1.72 | 1.47 | 1.65 | 1.65 | 10.00% | 315,228 |
| Aug 4, 2025 | 1.54 | 1.60 | 1.41 | 1.50 | 1.50 | 1.35% | 509,577 |
| Aug 1, 2025 | 1.40 | 1.54 | 1.36 | 1.48 | 1.48 | -0.67% | 414,943 |
| Jul 31, 2025 | 1.50 | 1.66 | 1.42 | 1.49 | 1.49 | -8.02% | 764,329 |
| Jul 30, 2025 | 1.80 | 1.99 | 1.57 | 1.62 | 1.62 | -15.18% | 1,045,666 |
| Jul 29, 2025 | 2.40 | 2.41 | 1.75 | 1.91 | 1.91 | -45.58% | 13,749,192 |
| Jul 28, 2025 | 3.65 | 3.65 | 3.10 | 3.51 | 3.51 | -4.10% | 917,620 |
| Jul 25, 2025 | 2.85 | 4.38 | 2.75 | 3.66 | 3.66 | 28.87% | 1,567,860 |
| Jul 24, 2025 | 2.80 | 3.50 | 2.75 | 2.84 | 2.84 | -8.39% | 3,419,062 |
| Jul 23, 2025 | 2.07 | 3.30 | 2.06 | 3.10 | 3.10 | 45.54% | 14,853,824 |
| Jul 22, 2025 | 1.44 | 2.65 | 1.44 | 2.13 | 2.13 | 53.24% | 28,907,044 |
| Jul 21, 2025 | 1.32 | 1.45 | 1.29 | 1.39 | 1.39 | 6.11% | 140,509 |
| Jul 18, 2025 | 1.40 | 1.45 | 1.26 | 1.31 | 1.31 | 0.77% | 306,288 |
| Jul 17, 2025 | 1.13 | 1.35 | 1.11 | 1.30 | 1.30 | 14.04% | 286,559 |
| Jul 16, 2025 | 1.09 | 1.20 | 1.04 | 1.14 | 1.14 | 6.54% | 83,455 |
| Jul 15, 2025 | 1.07 | 1.17 | 1.05 | 1.07 | 1.07 | -2.73% | 106,896 |
| Jul 14, 2025 | 1.13 | 1.13 | 1.01 | 1.10 | 1.10 | - | 149,883 |
| Jul 11, 2025 | 1.05 | 1.20 | 1.00 | 1.10 | 1.10 | 6.80% | 273,737 |
| Jul 10, 2025 | 0.96 | 1.05 | 0.93 | 1.03 | 1.03 | 6.19% | 147,681 |
| Jul 9, 2025 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -4.90% | 10,085 |
| Jul 8, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 3.21% | 2,821 |
| Jul 7, 2025 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -1.17% | 9,196 |
| Jul 3, 2025 | 1.00 | 1.01 | 0.94 | 1.00 | 1.00 | - | 32,141 |
| Jul 2, 2025 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -1.48% | 94,440 |
| Jul 1, 2025 | 1.01 | 1.05 | 0.94 | 1.02 | 1.02 | 1.87% | 58,181 |
| Jun 30, 2025 | 0.94 | 1.06 | 0.85 | 1.00 | 1.00 | 10.54% | 125,172 |
| Jun 27, 2025 | 0.95 | 1.04 | 0.83 | 0.90 | 0.90 | -8.02% | 76,783 |