5 DAY PERFORMANCE
+16.67%
1 MONTH PERFORMANCE
+101.38%
3 MONTH PERFORMANCE
-89.93%
6 MONTH PERFORMANCE
-95.10%
YEAR-TO-DATE PERFORMANCE
-94.49%
1 YEAR PERFORMANCE
-98.28%
Zapp Electric Vehicles Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/16/2025 | $0.05 | $0.06 (31.43%) | $0.07 | $0.05 | 112.53 K | $187.80 K |
| 06/13/2025 | $0.05 | $0.05 (0%) | $0.06 | $0.05 | 64.95 K | $156.50 K |
| 06/12/2025 | $0.06 | $0.05 (-16.67%) | $0.06 | $0.04 | 60.80 K | $156.50 K |
| 06/11/2025 | $0.06 | $0.06 (3.83%) | $0.06 | $0.04 | 21.54 K | $195.00 K |
| 06/10/2025 | $0.03 | $0.06 (93.55%) | $0.06 | $0.03 | 208.84 K | $187.80 K |
| 06/09/2025 | $0.03 | $0.05 (46.1%) | $0.05 | $0.03 | 50.86 K | $140.85 K |
| 06/06/2025 | $0.04 | $0.03 (-0.69%) | $0.04 | $0.03 | 46.29 K | $108.80 K |
| 06/05/2025 | $0.04 | $0.03 (-6.22%) | $0.04 | $0.03 | 140.83 K | |
| 06/04/2025 | $0.03 | $0.04 (13.15%) | $0.04 | $0.03 | 220.10 K | |
| 06/03/2025 | $0.03 | $0.03 (-2.48%) | $0.03 | $0.03 | 149.96 K | $99.82 K |
| 06/02/2025 | $0.03 | $0.03 (-6.81%) | $0.03 | $0.03 | 237.73 K | $81.38 K |
| 05/30/2025 | $0.03 | $0.03 (-3.45%) | $0.03 | $0.03 | 162.33 K | |
| 05/29/2025 | $0.03 | $0.03 (-5.51%) | $0.04 | $0.03 | 71.35 K | |
| 05/27/2025 | $0.04 | $0.04 (-10.54%) | $0.04 | $0.04 | 243.92 K | $113.40 K |
| 05/23/2025 | $0.04 | $0.04 (-4.73%) | $0.04 | $0.04 | 199.24 K | $126.73 K |
| 05/22/2025 | $0.03 | $0.04 (12.86%) | $0.05 | $0.03 | 451.25 K | $109.86 K |
| 05/21/2025 | $0.05 | $0.04 (-22.22%) | $0.05 | $0.03 | 740.78 K | $109.55 K |
| 05/20/2025 | $0.08 | $0.05 (-35.57%) | $0.13 | $0.04 | 2.68 M | $156.50 K |
| 05/19/2025 | $0.16 | $0.15 (-4.56%) | $0.22 | $0.14 | 13.66 M | $484.52 K |
| 05/16/2025 | $0.28 | $0.29 (4.15%) | $0.29 | $0.27 | 1.11 M | $902.38 K |
| 05/15/2025 | $0.28 | $0.27 (-1.26%) | $0.29 | $0.26 | 3.18 M | $857.93 K |
| 05/14/2025 | $0.32 | $0.29 (-8.89%) | $0.32 | $0.28 | 1.75 M | $908.01 K |
| 05/13/2025 | $0.29 | $0.33 (12.1%) | $0.34 | $0.28 | 2.70 M | $1.02 M |
| 05/12/2025 | $0.36 | $0.30 (-15.49%) | $0.36 | $0.29 | 9.57 M | $939.00 K |
| 05/09/2025 | $0.45 | $0.40 (-10.7%) | $0.48 | $0.38 | 67.08 M | $1.25 M |
| 05/08/2025 | $0.46 | $0.31 (-32.61%) | $0.93 | $0.28 | 90.78 M | $970.30 K |
| 05/07/2025 | $0.47 | $0.45 (-5.02%) | $0.47 | $0.44 | 176.00 K | $1.40 M |
| 05/06/2025 | $0.46 | $0.46 (-0.43%) | $0.51 | $0.46 | 120.90 K | $1.44 M |
| 05/05/2025 | $0.46 | $0.47 (3.97%) | $0.49 | $0.45 | 125.87 K | $1.48 M |
| 05/02/2025 | $0.45 | $0.47 (4.77%) | $0.47 | $0.44 | 177.13 K | $1.47 M |
| 05/01/2025 | $0.48 | $0.45 (-7.27%) | $0.49 | $0.44 | 375.07 K | $1.40 M |
| 04/30/2025 | $0.52 | $0.49 (-5.77%) | $0.53 | $0.47 | 178.00 K | $1.53 M |
| 04/29/2025 | $0.53 | $0.52 (-1.83%) | $0.54 | $0.50 | 154.31 K | $1.63 M |
| 04/28/2025 | $0.53 | $0.52 (-1.43%) | $0.55 | $0.52 | 125.40 K | $1.64 M |
| 04/25/2025 | $0.54 | $0.53 (-0.63%) | $0.55 | $0.52 | 103.38 K | $1.67 M |
| 04/24/2025 | $0.54 | $0.53 (-2.23%) | $0.55 | $0.50 | 207.31 K | $1.67 M |
| 04/23/2025 | $0.55 | $0.55 (-0.13%) | $0.56 | $0.53 | 128.14 K | $1.72 M |
| 04/22/2025 | $0.56 | $0.53 (-5%) | $0.58 | $0.51 | 281.70 K | $1.67 M |
| 04/21/2025 | $0.57 | $0.55 (-4.39%) | $0.58 | $0.54 | 82.00 K | $1.71 M |
| 04/17/2025 | $0.60 | $0.57 (-4.77%) | $0.60 | $0.55 | 51.23 K | $1.77 M |
| 04/16/2025 | $0.60 | $0.56 (-6.67%) | $0.61 | $0.54 | 133.20 K | $1.75 M |
| 04/15/2025 | $0.61 | $0.59 (-4.67%) | $0.62 | $0.58 | 124.70 K | $1.83 M |
| 04/14/2025 | $0.61 | $0.59 (-3.25%) | $0.62 | $0.59 | 246.48 K | $1.85 M |
| 04/11/2025 | $0.63 | $0.59 (-5.46%) | $0.63 | $0.58 | 174.44 K | $1.86 M |
| 04/10/2025 | $0.61 | $0.60 (-1.85%) | $0.66 | $0.58 | 299.29 K | $1.87 M |
| 04/09/2025 | $0.63 | $0.62 (-1.68%) | $0.67 | $0.58 | 151.80 K | $1.94 M |
| 04/08/2025 | $0.68 | $0.65 (-4.35%) | $0.70 | $0.63 | 83.49 K | $2.04 M |
| 04/07/2025 | $0.65 | $0.67 (2.55%) | $0.68 | $0.63 | 79.12 K | $2.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
