5 DAY PERFORMANCE
-8.20%
1 MONTH PERFORMANCE
-29.22%
3 MONTH PERFORMANCE
-59.22%
6 MONTH PERFORMANCE
-77.95%
YEAR-TO-DATE PERFORMANCE
-61.46%
1 YEAR PERFORMANCE
-80.35%
Zapp Electric Vehicles Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.52 | $0.49 (-5.77%) | $0.53 | $0.47 | 165,289 | $1.53 M |
| 04/29/2025 | $0.53 | $0.52 (-1.83%) | $0.54 | $0.50 | 154,312 | $1.63 M |
| 04/28/2025 | $0.53 | $0.52 (-1.43%) | $0.55 | $0.52 | 125,400 | $1.64 M |
| 04/25/2025 | $0.54 | $0.53 (-0.63%) | $0.55 | $0.52 | 103,375 | $1.67 M |
| 04/24/2025 | $0.54 | $0.53 (-2.23%) | $0.55 | $0.50 | 207,308 | $1.67 M |
| 04/23/2025 | $0.55 | $0.55 (-0.13%) | $0.56 | $0.53 | 128,138 | $1.72 M |
| 04/22/2025 | $0.56 | $0.53 (-5%) | $0.58 | $0.51 | 281,700 | $1.67 M |
| 04/21/2025 | $0.57 | $0.55 (-4.39%) | $0.58 | $0.54 | 82,000 | $1.71 M |
| 04/17/2025 | $0.60 | $0.57 (-4.77%) | $0.60 | $0.55 | 51,234 | $1.77 M |
| 04/16/2025 | $0.60 | $0.56 (-6.67%) | $0.61 | $0.54 | 133,200 | $1.75 M |
| 04/15/2025 | $0.61 | $0.59 (-4.67%) | $0.62 | $0.58 | 124,700 | $1.83 M |
| 04/14/2025 | $0.61 | $0.59 (-3.25%) | $0.62 | $0.59 | 246,482 | $1.85 M |
| 04/11/2025 | $0.63 | $0.59 (-5.46%) | $0.63 | $0.58 | 174,439 | $1.86 M |
| 04/10/2025 | $0.61 | $0.60 (-1.85%) | $0.66 | $0.58 | 299,293 | $1.87 M |
| 04/09/2025 | $0.63 | $0.62 (-1.68%) | $0.67 | $0.58 | 151,800 | $1.94 M |
| 04/08/2025 | $0.68 | $0.65 (-4.35%) | $0.70 | $0.63 | 83,494 | $2.04 M |
| 04/07/2025 | $0.65 | $0.67 (2.55%) | $0.68 | $0.63 | 79,115 | $2.09 M |
| 04/04/2025 | $0.68 | $0.70 (1.56%) | $0.71 | $0.60 | 158,100 | $2.18 M |
| 04/03/2025 | $0.68 | $0.69 (0.88%) | $0.69 | $0.64 | 129,339 | $2.16 M |
| 04/02/2025 | $0.71 | $0.70 (-0.79%) | $0.73 | $0.69 | 133,909 | $2.21 M |
| 04/01/2025 | $0.74 | $0.69 (-6.56%) | $0.74 | $0.66 | 153,530 | $2.16 M |
| 03/31/2025 | $0.77 | $0.74 (-4.34%) | $0.77 | $0.71 | 106,715 | $2.31 M |
| 03/28/2025 | $0.79 | $0.75 (-4.47%) | $0.81 | $0.73 | 166,313 | $2.36 M |
| 03/27/2025 | $0.85 | $0.81 (-4.82%) | $0.85 | $0.79 | 89,534 | $2.53 M |
| 03/26/2025 | $0.92 | $0.84 (-8.73%) | $0.92 | $0.82 | 115,580 | $2.63 M |
| 03/25/2025 | $0.89 | $0.90 (1.29%) | $0.91 | $0.87 | 92,862 | $2.82 M |
| 03/24/2025 | $0.94 | $0.89 (-5.43%) | $0.94 | $0.85 | 107,523 | $2.78 M |
| 03/21/2025 | $0.93 | $0.87 (-6.03%) | $0.94 | $0.87 | 147,374 | $2.73 M |
| 03/20/2025 | $0.97 | $0.97 (-0.43%) | $0.98 | $0.82 | 304,500 | $3.02 M |
| 03/19/2025 | $0.99 | $0.98 (-1.01%) | $1.02 | $0.92 | 244,748 | $3.07 M |
| 03/18/2025 | $0.92 | $0.99 (7.52%) | $1.00 | $0.88 | 293,036 | $3.10 M |
| 03/17/2025 | $0.85 | $0.92 (8.24%) | $0.94 | $0.83 | 393,500 | $2.88 M |
| 03/14/2025 | $0.79 | $0.81 (2.54%) | $0.82 | $0.79 | 41,584 | $2.54 M |
| 03/13/2025 | $0.79 | $0.79 (-0.14%) | $0.82 | $0.79 | 70,143 | $2.48 M |
| 03/12/2025 | $0.82 | $0.81 (-1.16%) | $0.82 | $0.76 | 132,701 | $2.54 M |
| 03/11/2025 | $0.80 | $0.80 (0%) | $0.82 | $0.77 | 59,523 | $2.50 M |
| 03/10/2025 | $0.82 | $0.79 (-3.42%) | $0.84 | $0.76 | 172,615 | $2.47 M |
| 03/07/2025 | $0.80 | $0.83 (3.75%) | $0.84 | $0.79 | 46,058 | $2.60 M |
| 03/06/2025 | $0.85 | $0.80 (-5.88%) | $0.85 | $0.79 | 107,848 | $2.50 M |
| 03/05/2025 | $0.76 | $0.84 (9.87%) | $0.86 | $0.76 | 159,634 | $2.61 M |
| 03/04/2025 | $0.72 | $0.76 (4.86%) | $0.76 | $0.66 | 121,797 | $2.36 M |
| 03/03/2025 | $0.80 | $0.72 (-9.86%) | $0.80 | $0.72 | 74,926 | $2.26 M |
| 02/28/2025 | $0.81 | $0.79 (-2.39%) | $0.81 | $0.77 | 92,000 | $2.47 M |
| 02/27/2025 | $0.84 | $0.81 (-4.13%) | $0.84 | $0.78 | 101,705 | $2.54 M |
| 02/26/2025 | $0.82 | $0.83 (1.34%) | $0.86 | $0.80 | 80,800 | $2.60 M |
| 02/25/2025 | $0.83 | $0.81 (-2.27%) | $0.86 | $0.78 | 88,313 | $2.54 M |
| 02/24/2025 | $0.83 | $0.80 (-3.12%) | $0.85 | $0.77 | 162,200 | $2.51 M |
| 02/21/2025 | $0.86 | $0.80 (-6.51%) | $0.86 | $0.78 | 125,100 | $2.50 M |
| 02/20/2025 | $0.85 | $0.82 (-3.22%) | $0.85 | $0.78 | 125,331 | $2.56 M |
| 02/19/2025 | $0.88 | $0.83 (-5.26%) | $0.91 | $0.83 | 159,931 | $2.61 M |
| 02/18/2025 | $0.94 | $0.88 (-6.35%) | $0.94 | $0.88 | 232,360 | $2.76 M |
| 02/14/2025 | $0.83 | $0.91 (9.52%) | $0.95 | $0.83 | 328,000 | $2.85 M |
| 02/13/2025 | $0.80 | $0.85 (6.24%) | $0.88 | $0.79 | 372,500 | $2.66 M |
| 02/12/2025 | $0.76 | $0.80 (5.03%) | $0.81 | $0.74 | 202,600 | $2.50 M |
| 02/11/2025 | $0.79 | $0.75 (-4.7%) | $0.79 | $0.75 | 152,149 | $2.35 M |
| 02/10/2025 | $0.76 | $0.79 (4.34%) | $0.83 | $0.75 | 310,321 | $2.48 M |
| 02/07/2025 | $0.82 | $0.80 (-2.56%) | $0.83 | $0.77 | 302,235 | $2.49 M |
| 02/06/2025 | $0.82 | $0.83 (1.08%) | $0.88 | $0.82 | 289,900 | $2.60 M |
| 02/05/2025 | $0.90 | $0.82 (-8.16%) | $0.91 | $0.81 | 608,503 | $2.58 M |
| 02/04/2025 | $0.92 | $0.93 (1.09%) | $1.01 | $0.91 | 568,127 | $2.91 M |
| 02/03/2025 | $1.15 | $0.99 (-14.35%) | $1.18 | $0.73 | 2.36 M | $3.08 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.
