5 DAY PERFORMANCE
+63.85%
1 MONTH PERFORMANCE
+174.13%
3 MONTH PERFORMANCE
+35.67%
6 MONTH PERFORMANCE
-10.13%
YEAR-TO-DATE PERFORMANCE
-13.06%
1 YEAR PERFORMANCE
+8.67%
ZOOZ Power Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $1.44 | $2.13 (47.92%) | $2.65 | $1.44 | 28.73 M | $25.78 M |
| 07/21/2025 | $1.32 | $1.39 (5.3%) | $1.45 | $1.29 | 140.51 K | $16.83 M |
| 07/18/2025 | $1.40 | $1.31 (-6.43%) | $1.45 | $1.26 | 306.30 K | $15.86 M |
| 07/17/2025 | $1.13 | $1.30 (15.04%) | $1.35 | $1.11 | 286.60 K | $15.74 M |
| 07/16/2025 | $1.09 | $1.14 (4.59%) | $1.20 | $1.04 | 83.46 K | $13.80 M |
| 07/15/2025 | $1.07 | $1.07 (0%) | $1.17 | $1.05 | 106.90 K | $12.95 M |
| 07/14/2025 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.01 | 149.90 K | $13.32 M |
| 07/11/2025 | $1.05 | $1.10 (4.76%) | $1.20 | $1.00 | 273.74 K | $13.32 M |
| 07/10/2025 | $0.96 | $1.03 (7.29%) | $1.05 | $0.93 | 147.70 K | $12.47 M |
| 07/09/2025 | $0.97 | $0.97 (0%) | $1.00 | $0.96 | 10.10 K | $11.74 M |
| 07/08/2025 | $0.97 | $1.02 (5.15%) | $1.02 | $0.97 | 2.82 K | $12.35 M |
| 07/07/2025 | $1.02 | $0.99 (-3.11%) | $1.02 | $0.96 | 9.20 K | $11.96 M |
| 07/03/2025 | $1.00 | $1.00 (0%) | $1.01 | $0.94 | 32.14 K | $12.11 M |
| 07/02/2025 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.98 | 94.44 K | $12.11 M |
| 07/01/2025 | $1.01 | $1.01 (0%) | $1.05 | $0.94 | 58.20 K | $12.23 M |
| 06/30/2025 | $0.94 | $1.00 (6%) | $1.06 | $0.85 | 125.20 K | $12.06 M |
| 06/27/2025 | $0.95 | $0.90 (-5.18%) | $1.04 | $0.83 | 76.80 K | $10.91 M |
| 06/26/2025 | $0.76 | $0.98 (29.08%) | $1.02 | $0.75 | 95.42 K | $11.86 M |
| 06/25/2025 | $0.74 | $0.79 (6.53%) | $0.79 | $0.74 | 9.00 K | $9.56 M |
| 06/24/2025 | $0.76 | $0.78 (3.31%) | $0.79 | $0.73 | 32.34 K | $9.45 M |
| 06/23/2025 | $0.79 | $0.73 (-8.16%) | $0.83 | $0.73 | 33.73 K | $8.84 M |
| 06/20/2025 | $0.80 | $0.78 (-2.86%) | $0.80 | $0.75 | 31.20 K | $9.41 M |
| 06/18/2025 | $0.84 | $0.79 (-5.82%) | $0.85 | $0.74 | 76.13 K | $9.58 M |
| 06/17/2025 | $0.92 | $0.88 (-4.09%) | $0.93 | $0.79 | 46.80 K | $10.65 M |
| 06/16/2025 | $0.95 | $0.86 (-9.84%) | $0.96 | $0.84 | 84.83 K | $10.37 M |
| 06/13/2025 | $1.02 | $0.98 (-3.81%) | $1.02 | $0.96 | 2.85 K | $11.88 M |
| 06/12/2025 | $1.01 | $1.01 (0%) | $1.07 | $0.99 | 54.61 K | $12.23 M |
| 06/11/2025 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.00 | 28.30 K | $12.83 M |
| 06/10/2025 | $1.06 | $1.07 (0.94%) | $1.07 | $1.05 | 12.43 K | $12.95 M |
| 06/09/2025 | $1.07 | $1.00 (-6.54%) | $1.09 | $1.00 | 40.94 K | $12.11 M |
| 06/06/2025 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.14 | 9.73 K | $13.80 M |
| 06/05/2025 | $1.12 | $1.13 (0.89%) | $1.19 | $1.11 | 10.55 K | $13.68 M |
| 06/04/2025 | $1.12 | $1.11 (-0.89%) | $1.27 | $1.11 | 16.10 K | $13.44 M |
| 06/03/2025 | $1.10 | $1.14 (3.64%) | $1.14 | $1.07 | 10.11 K | $13.80 M |
| 06/02/2025 | $1.09 | $1.11 (1.83%) | $1.15 | $1.08 | 16.80 K | $13.44 M |
| 05/30/2025 | $1.19 | $1.08 (-9.24%) | $1.19 | $1.08 | 12.14 K | $13.07 M |
| 05/29/2025 | $1.11 | $1.15 (3.6%) | $1.21 | $1.11 | 12.13 K | $13.92 M |
| 05/28/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.13 | 5.90 K | $13.68 M |
| 05/27/2025 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.11 | 51.80 K | $13.92 M |
| 05/23/2025 | $1.14 | $1.21 (6.14%) | $1.25 | $1.14 | 23.10 K | $14.65 M |
| 05/22/2025 | $1.24 | $1.16 (-6.45%) | $1.25 | $1.11 | 42.20 K | $14.04 M |
| 05/21/2025 | $1.30 | $1.19 (-8.46%) | $1.30 | $1.11 | 8.90 K | $14.41 M |
| 05/20/2025 | $1.30 | $1.31 (0.77%) | $1.31 | $1.30 | 2.08 K | $15.86 M |
| 05/19/2025 | $1.40 | $1.30 (-7.14%) | $1.40 | $1.30 | 2.61 K | $15.74 M |
| 05/16/2025 | $1.31 | $1.37 (4.58%) | $1.37 | $1.31 | 300 | $16.58 M |
| 05/15/2025 | $1.35 | $1.35 (0%) | $1.35 | $1.35 | 2 | $16.34 M |
| 05/14/2025 | $1.33 | $1.35 (1.5%) | $1.35 | $1.33 | 2.80 K | $16.34 M |
| 05/13/2025 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.31 | 2.40 K | $16.34 M |
| 05/12/2025 | $1.34 | $1.42 (5.97%) | $1.43 | $1.31 | 12.10 K | $17.19 M |
| 05/09/2025 | $1.44 | $1.44 (0%) | $1.44 | $1.44 | 1.70 K | $17.43 M |
| 05/08/2025 | $1.41 | $1.46 (3.55%) | $1.46 | $1.38 | 20.30 K | $17.67 M |
| 05/07/2025 | $1.49 | $1.43 (-4.03%) | $1.49 | $1.15 | 14.40 K | $17.31 M |
| 05/06/2025 | $1.51 | $1.58 (4.64%) | $1.58 | $1.37 | 13.51 K | $19.13 M |
| 05/05/2025 | $1.57 | $1.56 (-0.64%) | $1.58 | $1.56 | 4.50 K | $18.88 M |
| 05/02/2025 | $1.65 | $1.64 (-0.61%) | $1.65 | $1.51 | 1.43 K | $19.85 M |
| 05/01/2025 | $1.61 | $1.64 (1.86%) | $1.64 | $1.61 | 496 | $19.85 M |
| 04/30/2025 | $1.39 | $1.59 (14.39%) | $1.69 | $1.39 | 9.33 K | $19.25 M |
| 04/29/2025 | $1.53 | $1.63 (6.54%) | $1.74 | $1.51 | 41.30 K | $19.73 M |
| 04/28/2025 | $1.70 | $1.65 (-2.94%) | $1.91 | $1.58 | 59.30 K | $19.97 M |
| 04/25/2025 | $1.69 | $1.66 (-1.78%) | $1.96 | $1.65 | 53.54 K | $14.70 M |
| 04/24/2025 | $1.61 | $1.63 (1.24%) | $1.85 | $1.58 | 47.45 K | $14.43 M |
| 04/23/2025 | $1.65 | $1.69 (2.42%) | $1.69 | $1.56 | 1.54 K | $14.96 M |
| 04/22/2025 | $1.58 | $1.57 (-0.63%) | $1.94 | $1.49 | 8.60 K | $13.90 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.
