ZOOZ Power Ltd. (ZOOZ)
NASDAQ: ZOOZ · Real-Time Price · USD
1.794
+0.104 (6.16%)
Mar 31, 2025, 3:21 PM EDT - Market open
ZOOZ Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.76 | 1.80 | 1.74 | 1.79 | - | -0.33% | 15,416 |
| 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 |
| Feb 19, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -1.58% | 1,234 |
| Feb 18, 2025 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | 2.26% | 1,836 |
| Feb 14, 2025 | 1.98 | 1.98 | 1.85 | 1.86 | 1.86 | -3.48% | 4,122 |
| Feb 13, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -0.77% | 1,621 |
| Feb 12, 2025 | 1.90 | 1.94 | 1.85 | 1.94 | 1.94 | -1.02% | 3,554 |
| Feb 11, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | 4.81% | 3,861 |
| Feb 10, 2025 | 2.04 | 2.07 | 1.87 | 1.87 | 1.87 | -13.02% | 25,895 |
| Feb 7, 2025 | 2.06 | 2.29 | 1.96 | 2.15 | 2.15 | 4.37% | 12,368 |
| Feb 6, 2025 | 2.10 | 2.10 | 1.95 | 2.06 | 2.06 | -3.29% | 6,751 |
| Feb 5, 2025 | 2.00 | 2.23 | 2.00 | 2.13 | 2.13 | 4.41% | 7,239 |
| Feb 4, 2025 | 2.00 | 2.04 | 1.88 | 2.04 | 2.04 | -9.33% | 3,939 |
| Feb 3, 2025 | 2.06 | 2.25 | 2.06 | 2.25 | 2.25 | - | 7,947 |
| Jan 31, 2025 | 2.15 | 2.50 | 1.87 | 2.25 | 2.25 | 2.27% | 33,245 |
| Jan 30, 2025 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 3.77% | 2,406 |
| Jan 29, 2025 | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | -9.36% | 961 |
| Jan 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 694 |
| Jan 27, 2025 | 2.35 | 2.35 | 2.09 | 2.34 | 2.34 | -5.69% | 13,500 |
| Jan 24, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 242 |
| Jan 23, 2025 | 2.41 | 2.71 | 2.31 | 2.48 | 2.48 | 4.60% | 28,454 |
| Jan 22, 2025 | 2.42 | 2.42 | 2.36 | 2.37 | 2.37 | 3.58% | 3,558 |
| Jan 21, 2025 | 2.23 | 2.29 | 2.23 | 2.29 | 2.29 | -4.74% | 817 |
| Jan 17, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 18 |