5 DAY PERFORMANCE
+4.32%
1 MONTH PERFORMANCE
+11.92%
3 MONTH PERFORMANCE
-32.40%
6 MONTH PERFORMANCE
-15.50%
YEAR-TO-DATE PERFORMANCE
-31.02%
ZOOZ Power Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $1.78 | $1.80 (1.12%) | $1.83 | $1.78 | 2,378 | $15.94 M |
| 03/27/2025 | $1.72 | $1.80 (4.65%) | $1.80 | $1.72 | 14,566 | $15.94 M |
| 03/26/2025 | $1.66 | $1.82 (9.64%) | $1.86 | $1.65 | 285,942 | $16.11 M |
| 03/25/2025 | $1.70 | $1.73 (1.76%) | $1.90 | $1.53 | 130,442 | $15.32 M |
| 03/24/2025 | $1.53 | $1.62 (5.88%) | $1.70 | $1.53 | 18,100 | $14.34 M |
| 03/21/2025 | $1.61 | $1.62 (0.62%) | $1.62 | $1.61 | 4,100 | $14.34 M |
| 03/20/2025 | $1.67 | $1.66 (-0.6%) | $1.67 | $1.64 | 4,914 | $14.70 M |
| 03/19/2025 | $1.70 | $1.72 (1.18%) | $1.72 | $1.68 | 3,256 | $15.23 M |
| 03/18/2025 | $1.68 | $1.74 (3.57%) | $1.74 | $1.65 | 9,522 | $15.41 M |
| 03/17/2025 | $1.70 | $1.74 (2.35%) | $1.78 | $1.70 | 18,900 | $15.41 M |
| 03/14/2025 | $1.78 | $1.80 (1.12%) | $1.80 | $1.78 | 700 | $15.94 M |
| 03/13/2025 | $1.72 | $1.81 (5.23%) | $1.84 | $1.70 | 9,500 | $16.03 M |
| 03/12/2025 | $1.75 | $1.84 (5.14%) | $1.84 | $1.73 | 12,139 | $16.29 M |
| 03/11/2025 | $1.73 | $1.84 (6.36%) | $1.85 | $1.73 | 4,600 | $16.29 M |
| 03/10/2025 | $1.83 | $1.80 (-1.64%) | $1.83 | $1.72 | 10,715 | $15.94 M |
| 03/07/2025 | $1.94 | $1.86 (-4.12%) | $1.94 | $1.86 | 3,640 | $16.47 M |
| 03/06/2025 | $1.94 | $1.89 (-2.58%) | $2.02 | $1.79 | 24,158 | $16.73 M |
| 03/05/2025 | $1.95 | $1.97 (1.03%) | $2.15 | $1.86 | 55,612 | $17.44 M |
| 03/04/2025 | $1.78 | $1.99 (11.8%) | $2.13 | $1.77 | 106,778 | $17.62 M |
| 03/03/2025 | $1.59 | $1.83 (15.09%) | $1.85 | $1.53 | 176,799 | $16.20 M |
| 02/28/2025 | $1.59 | $1.51 (-5.03%) | $1.88 | $1.25 | 3.50 M | $13.37 M |
| 02/27/2025 | $1.72 | $1.54 (-10.47%) | $1.72 | $1.42 | 6,600 | $13.64 M |
| 02/26/2025 | $1.83 | $1.79 (-2.19%) | $1.85 | $1.42 | 16,700 | $15.85 M |
| 02/25/2025 | $1.85 | $1.86 (0.54%) | $1.86 | $1.85 | 2,727 | $16.47 M |
| 02/24/2025 | $1.89 | $1.90 (0.53%) | $1.90 | $1.89 | 1,033 | $16.82 M |
| 02/21/2025 | $1.98 | $1.98 (0%) | $1.98 | $1.98 | 600 | $17.53 M |
| 02/20/2025 | $1.83 | $1.83 (0%) | $1.83 | $1.83 | 333 | $16.20 M |
| 02/19/2025 | $1.94 | $1.87 (-3.61%) | $1.94 | $1.87 | 1,234 | $16.56 M |
| 02/18/2025 | $1.90 | $1.90 (0%) | $1.92 | $1.90 | 1,920 | $16.82 M |
| 02/14/2025 | $1.98 | $1.86 (-6.06%) | $1.98 | $1.85 | 4,122 | $16.47 M |
| 02/13/2025 | $1.92 | $1.93 (0.52%) | $1.93 | $1.92 | 1,621 | $17.09 M |
| 02/12/2025 | $1.90 | $1.94 (2.11%) | $1.94 | $1.85 | 3,600 | $17.18 M |
| 02/11/2025 | $1.96 | $1.96 (0%) | $1.97 | $1.96 | 3,900 | $17.35 M |
| 02/10/2025 | $2.04 | $1.87 (-8.33%) | $2.07 | $1.87 | 25,895 | $16.56 M |
| 02/07/2025 | $2.06 | $2.15 (4.37%) | $2.29 | $1.96 | 12,400 | $19.04 M |
| 02/06/2025 | $2.10 | $2.06 (-1.9%) | $2.10 | $1.95 | 6,800 | $18.24 M |
| 02/05/2025 | $2.00 | $2.13 (6.5%) | $2.23 | $2.00 | 7,239 | $18.86 M |
| 02/04/2025 | $2.00 | $2.04 (2%) | $2.04 | $1.88 | 3,939 | $18.06 M |
| 02/03/2025 | $2.06 | $2.25 (9.22%) | $2.25 | $2.06 | 7,947 | $19.92 M |
| 01/31/2025 | $2.15 | $2.25 (4.65%) | $2.50 | $1.87 | 33,245 | $19.92 M |
| 01/30/2025 | $2.12 | $2.20 (3.77%) | $2.20 | $2.12 | 2,406 | $19.48 M |
| 01/29/2025 | $2.13 | $2.12 (-0.47%) | $2.13 | $2.11 | 1,000 | $18.77 M |
| 01/28/2025 | $2.34 | $2.34 (0%) | $2.34 | $2.34 | 0 | $20.72 M |
| 01/27/2025 | $2.35 | $2.34 (-0.43%) | $2.35 | $2.09 | 13,500 | $20.72 M |
| 01/24/2025 | $2.48 | $2.48 (0%) | $2.48 | $2.48 | 0 | $21.96 M |
| 01/23/2025 | $2.41 | $2.48 (2.9%) | $2.71 | $2.31 | 28,500 | $21.96 M |
| 01/22/2025 | $2.42 | $2.37 (-2.07%) | $2.42 | $2.36 | 3,600 | $20.98 M |
| 01/21/2025 | $2.23 | $2.29 (2.69%) | $2.29 | $2.23 | 817 | $20.28 M |
| 01/17/2025 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 0 | $21.25 M |
| 01/16/2025 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 700 | $21.25 M |
| 01/15/2025 | $2.37 | $2.37 (0%) | $2.37 | $2.37 | 546 | $20.98 M |
| 01/14/2025 | $2.31 | $2.33 (0.87%) | $2.34 | $2.31 | 1,445 | $20.63 M |
| 01/13/2025 | $2.30 | $2.30 (0%) | $2.40 | $2.26 | 4,400 | $20.36 M |
| 01/10/2025 | $2.46 | $2.46 (0%) | $2.46 | $2.46 | 0 | $21.78 M |
| 01/08/2025 | $2.42 | $2.46 (1.65%) | $2.46 | $2.42 | 1,739 | $21.78 M |
| 01/07/2025 | $2.30 | $2.47 (7.39%) | $2.47 | $2.26 | 5,600 | $21.87 M |
| 01/06/2025 | $2.39 | $2.40 (0.42%) | $2.46 | $2.38 | 3,913 | $21.25 M |
| 01/03/2025 | $2.33 | $2.42 (3.86%) | $2.43 | $2.33 | 2,700 | $21.43 M |
| 01/02/2025 | $2.36 | $2.44 (3.39%) | $2.46 | $2.31 | 5,200 | $21.60 M |
| 12/31/2024 | $2.33 | $2.45 (5.15%) | $2.45 | $2.16 | 32,600 | $21.69 M |
| 12/30/2024 | $2.33 | $2.41 (3.43%) | $2.47 | $2.33 | 19,815 | $21.34 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.
