-
5 DAY PERFORMANCE
+4.30% -
1 MONTH PERFORMANCE
-23.82% -
3 MONTH PERFORMANCE
+44.06% -
6 MONTH PERFORMANCE
-41.80% -
YEAR-TO-DATE PERFORMANCE
-44.99% -
1 YEAR PERFORMANCE
-82.68%
Zapp Electric Vehicles Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.89 | $2.91 (0.69%) | $2.98 | $2.82 | 86,514 | $9.11 M |
| 09/26/2024 | $2.85 | $2.88 (1.05%) | $2.91 | $2.81 | 55,719 | $9.01 M |
| 09/25/2024 | $2.93 | $2.85 (-2.73%) | $2.94 | $2.81 | 50,043 | $8.92 M |
| 09/24/2024 | $2.84 | $2.91 (2.46%) | $2.95 | $2.77 | 172,421 | $9.11 M |
| 09/23/2024 | $2.97 | $2.79 (-6.06%) | $3.04 | $2.73 | 150,641 | $8.73 M |
| 09/20/2024 | $3.14 | $2.96 (-5.73%) | $3.18 | $2.93 | 106,835 | $9.26 M |
| 09/19/2024 | $3.22 | $3.18 (-1.24%) | $3.28 | $3.09 | 121,039 | $9.95 M |
| 09/18/2024 | $3.14 | $3.10 (-1.27%) | $3.20 | $2.93 | 139,500 | $9.70 M |
| 09/17/2024 | $3.25 | $3.14 (-3.38%) | $3.30 | $3.08 | 131,809 | $9.83 M |
| 09/16/2024 | $3.50 | $3.20 (-8.57%) | $3.55 | $3.04 | 137,900 | $10.02 M |
| 09/13/2024 | $3.03 | $3.50 (15.51%) | $3.53 | $3.00 | 222,500 | $10.96 M |
| 09/12/2024 | $2.95 | $3.11 (5.42%) | $3.21 | $2.91 | 191,800 | $9.73 M |
| 09/11/2024 | $3.18 | $2.96 (-6.92%) | $3.18 | $2.83 | 347,000 | $9.26 M |
| 09/10/2024 | $3.85 | $3.26 (-15.32%) | $4.10 | $3.15 | 1.74 M | $10.20 M |
| 09/09/2024 | $3.21 | $3.58 (11.53%) | $3.58 | $3.15 | 183,515 | $11.21 M |
| 09/06/2024 | $3.44 | $3.10 (-9.88%) | $3.53 | $3.09 | 152,400 | $9.70 M |
| 09/05/2024 | $3.39 | $3.47 (2.36%) | $3.62 | $3.38 | 146,244 | $10.86 M |
| 09/04/2024 | $3.65 | $3.39 (-7.12%) | $3.74 | $3.33 | 194,617 | $10.61 M |
| 09/03/2024 | $3.84 | $3.74 (-2.6%) | $3.94 | $3.70 | 104,741 | $11.71 M |
| 08/30/2024 | $4.00 | $3.95 (-1.25%) | $4.09 | $3.87 | 70,900 | $12.36 M |
| 08/29/2024 | $3.78 | $3.93 (3.97%) | $4.00 | $3.75 | 92,013 | $12.30 M |
| 08/28/2024 | $4.05 | $3.82 (-5.68%) | $4.10 | $3.67 | 160,000 | $11.96 M |
| 08/27/2024 | $4.09 | $4.10 (0.24%) | $4.34 | $3.94 | 212,857 | $12.83 M |
| 08/26/2024 | $4.18 | $4.03 (-3.59%) | $4.22 | $3.95 | 174,500 | $12.61 M |
| 08/23/2024 | $4.36 | $4.18 (-4.13%) | $4.60 | $4.10 | 250,257 | $13.08 M |
| 08/22/2024 | $4.77 | $4.33 (-9.22%) | $4.82 | $4.26 | 342,300 | $13.55 M |
| 08/21/2024 | $4.17 | $4.77 (14.39%) | $5.00 | $4.17 | 854,843 | $14.93 M |
| 08/20/2024 | $5.09 | $4.04 (-20.63%) | $5.09 | $3.82 | 648,100 | $12.65 M |
| 08/19/2024 | $5.13 | $5.19 (1.17%) | $5.36 | $5.07 | 181,707 | $16.24 M |
| 08/16/2024 | $5.94 | $5.16 (-13.13%) | $5.94 | $5.11 | 339,722 | $16.15 M |
| 08/15/2024 | $6.28 | $5.84 (-7.01%) | $6.74 | $5.68 | 298,700 | $18.28 M |
| 08/14/2024 | $6.19 | $6.00 (-3.07%) | $6.19 | $5.06 | 405,600 | $18.78 M |
| 08/13/2024 | $7.05 | $6.25 (-11.35%) | $7.23 | $6.22 | 285,220 | $19.56 M |
| 08/12/2024 | $7.97 | $7.01 (-12.05%) | $8.03 | $7.01 | 370,050 | $21.94 M |
| 08/09/2024 | $8.23 | $7.97 (-3.16%) | $8.49 | $7.91 | 171,623 | $24.95 M |
| 08/08/2024 | $8.08 | $8.55 (5.82%) | $8.59 | $7.83 | 287,100 | $26.76 M |
| 08/07/2024 | $8.90 | $8.14 (-8.54%) | $9.17 | $7.81 | 296,500 | $25.48 M |
| 08/06/2024 | $9.31 | $8.97 (-3.65%) | $9.75 | $8.82 | 283,200 | $28.08 M |
| 08/05/2024 | $8.21 | $9.12 (11.08%) | $9.17 | $8.01 | 243,300 | $28.55 M |
| 08/02/2024 | $9.80 | $9.03 (-7.86%) | $9.99 | $8.76 | 299,400 | $28.26 M |
| 08/01/2024 | $10.50 | $9.90 (-5.71%) | $10.54 | $9.75 | 318,126 | $30.99 M |
| 07/31/2024 | $9.50 | $9.94 (4.63%) | $11.55 | $9.42 | 965,747 | $31.11 M |
| 07/30/2024 | $9.60 | $9.51 (-0.94%) | $9.90 | $9.01 | 527,500 | $29.77 M |
| 07/29/2024 | $9.88 | $9.52 (-3.64%) | $11.10 | $9.15 | 956,500 | $29.80 M |
| 07/26/2024 | $10.01 | $10.11 (1%) | $10.54 | $9.52 | 547,100 | $31.64 M |
| 07/25/2024 | $9.92 | $10.12 (2.02%) | $11.25 | $9.90 | 545,018 | $31.68 M |
| 07/24/2024 | $9.94 | $10.43 (4.93%) | $10.75 | $9.26 | 805,318 | $32.65 M |
| 07/23/2024 | $9.43 | $10.33 (9.54%) | $11.80 | $9.00 | 2.88 M | $32.33 M |
| 07/22/2024 | $10.76 | $8.81 (-18.12%) | $10.85 | $8.65 | 1.33 M | $27.58 M |
| 07/19/2024 | $13.70 | $11.12 (-18.83%) | $13.96 | $10.65 | 1.62 M | $34.81 M |
| 07/18/2024 | $14.52 | $13.94 (-3.99%) | $15.00 | $13.71 | 2.24 M | $43.63 M |
| 07/17/2024 | $14.50 | $13.68 (-5.66%) | $15.55 | $13.63 | 2.71 M | $42.82 M |
| 07/16/2024 | $12.71 | $15.25 (19.98%) | $16.25 | $11.55 | 10.28 M | $47.73 M |
| 07/15/2024 | $10.36 | $11.80 (13.9%) | $13.73 | $9.50 | 7.33 M | $36.93 M |
| 07/12/2024 | $11.65 | $11.50 (-1.29%) | $13.60 | $11.00 | 17.27 M | $36.00 M |
| 07/11/2024 | $8.63 | $9.20 (6.6%) | $10.50 | $8.15 | 5.71 M | $28.80 M |
| 07/10/2024 | $13.16 | $9.35 (-28.95%) | $13.21 | $8.97 | 9.97 M | $29.27 M |
| 07/09/2024 | $12.76 | $17.95 (40.67%) | $19.10 | $10.40 | 45.51 M | $56.18 M |
| 07/08/2024 | $7.00 | $9.24 (32%) | $10.10 | $6.00 | 105.09 M | $28.92 M |
| 07/05/2024 | $4.50 | $4.07 (-9.56%) | $5.20 | $3.36 | 50.35 M | $12.74 M |
| 07/03/2024 | $2.67 | $2.72 (1.87%) | $3.70 | $2.41 | 25.52 M | $8.51 M |
| 07/02/2024 | $2.04 | $2.39 (17.16%) | $3.20 | $1.86 | 35.28 M | $7.48 M |
| 07/01/2024 | $2.02 | $1.90 (-5.94%) | $2.10 | $1.83 | 381,485 | $5.95 M |
| 06/28/2024 | $2.26 | $2.02 (-10.62%) | $2.34 | $2.00 | 357,846 | $6.32 M |