ZOOZ Power Limited (ZOOZ) Charts

$1.75

$0.07 (-3.85%)
Last update: 04:00 PM EST
Day's range
$1.64
Day's range
$1.81

5 DAY PERFORMANCE

-7.89%

1 MONTH PERFORMANCE

+34.62%

3 MONTH PERFORMANCE

+27.74%

6 MONTH PERFORMANCE

-5.91%

YEAR-TO-DATE PERFORMANCE

-28.57%

1 YEAR PERFORMANCE

-13.37%

ZOOZ Power Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/15/2025 $1.81 $1.75 (-3.31%) $1.81 $1.63 188.12 K $21.18 M
08/14/2025 $1.87 $1.82 (-2.67%) $1.93 $1.73 209.20 K $22.03 M
08/13/2025 $1.97 $1.88 (-4.57%) $2.05 $1.73 684.50 K $22.76 M
08/12/2025 $1.78 $1.90 (6.74%) $2.02 $1.76 669.47 K $23.00 M
08/11/2025 $1.71 $1.75 (2.34%) $1.79 $1.67 269.61 K $21.18 M
08/08/2025 $1.84 $1.71 (-7.07%) $1.89 $1.71 169.28 K $20.70 M
08/07/2025 $1.53 $1.81 (18.3%) $1.87 $1.51 762.33 K $21.91 M
08/06/2025 $1.63 $1.51 (-7.36%) $1.64 $1.50 618.60 K $18.28 M
08/05/2025 $1.48 $1.65 (11.49%) $1.72 $1.47 315.23 K $19.97 M
08/04/2025 $1.54 $1.50 (-2.6%) $1.60 $1.41 509.60 K $18.16 M
08/01/2025 $1.40 $1.48 (5.71%) $1.54 $1.36 414.94 K $17.92 M
07/31/2025 $1.50 $1.49 (-0.67%) $1.66 $1.42 764.33 K $18.04 M
07/30/2025 $1.80 $1.62 (-10%) $1.99 $1.57 1.05 M $19.61 M
07/29/2025 $2.40 $1.91 (-20.42%) $2.41 $1.75 13.75 M $23.12 M
07/28/2025 $3.65 $3.51 (-3.84%) $3.65 $3.10 917.62 K $42.49 M
07/25/2025 $2.85 $3.66 (28.42%) $4.38 $2.75 1.57 M $44.31 M
07/24/2025 $2.80 $2.84 (1.43%) $3.50 $2.75 3.42 M $34.38 M
07/23/2025 $2.07 $3.10 (49.76%) $3.30 $2.06 14.85 M $37.53 M
07/22/2025 $1.44 $2.13 (47.92%) $2.65 $1.44 28.91 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