-
5 DAY PERFORMANCE
-0.37% -
1 MONTH PERFORMANCE
+15.32% -
3 MONTH PERFORMANCE
+29.05% -
6 MONTH PERFORMANCE
+11.07%
ZOOZ Power Ltd. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.71 | $2.77 (2.21%) | $2.77 | $2.71 | 1,995 | $24.53 M |
| 11/21/2024 | $2.77 | $2.77 (0%) | $2.93 | $2.64 | 19,100 | $24.53 M |
| 11/20/2024 | $2.63 | $2.77 (5.32%) | $2.86 | $2.63 | 12,721 | $24.53 M |
| 11/19/2024 | $2.71 | $2.70 (-0.37%) | $2.74 | $2.66 | 6,819 | $23.91 M |
| 11/18/2024 | $2.65 | $2.72 (2.64%) | $2.73 | $2.63 | 5,001 | $24.08 M |
| 11/15/2024 | $2.85 | $2.69 (-5.61%) | $2.85 | $2.67 | 3,700 | $23.82 M |
| 11/14/2024 | $2.81 | $2.88 (2.49%) | $2.88 | $2.58 | 14,400 | $25.50 M |
| 11/13/2024 | $2.99 | $2.95 (-1.34%) | $3.02 | $2.94 | 20,800 | $26.12 M |
| 11/12/2024 | $2.80 | $2.91 (3.93%) | $2.98 | $2.80 | 24,135 | $25.77 M |
| 11/11/2024 | $2.58 | $2.81 (8.91%) | $2.97 | $2.58 | 36,323 | $24.88 M |
| 11/08/2024 | $2.62 | $2.74 (4.58%) | $2.90 | $2.61 | 40,138 | $24.26 M |
| 11/07/2024 | $2.53 | $2.58 (1.98%) | $2.65 | $2.50 | 13,837 | $22.84 M |
| 11/06/2024 | $2.39 | $2.51 (5.02%) | $2.60 | $2.39 | 32,475 | $22.22 M |
| 11/05/2024 | $2.45 | $2.41 (-1.63%) | $2.48 | $2.37 | 21,300 | $21.34 M |
| 11/04/2024 | $2.41 | $2.44 (1.24%) | $2.55 | $2.40 | 7,036 | $21.60 M |
| 11/01/2024 | $2.59 | $2.45 (-5.41%) | $2.65 | $2.45 | 5,331 | $21.69 M |
| 10/31/2024 | $2.42 | $2.62 (8.26%) | $2.62 | $2.39 | 22,600 | $23.20 M |
| 10/30/2024 | $2.36 | $2.48 (5.08%) | $2.50 | $2.36 | 11,991 | $21.96 M |
| 10/29/2024 | $2.33 | $2.39 (2.58%) | $2.39 | $2.33 | 6,726 | $21.16 M |
| 10/28/2024 | $2.33 | $2.41 (3.43%) | $2.45 | $2.33 | 8,141 | $21.34 M |
| 10/25/2024 | $2.45 | $2.41 (-1.63%) | $2.45 | $2.31 | 8,105 | $21.34 M |
| 10/24/2024 | $2.34 | $2.42 (3.42%) | $2.45 | $2.33 | 10,400 | $21.43 M |
| 10/23/2024 | $2.33 | $2.35 (0.86%) | $2.44 | $2.33 | 7,122 | $20.81 M |
| 10/22/2024 | $2.33 | $2.37 (1.72%) | $2.43 | $2.33 | 8,500 | $20.98 M |
| 10/21/2024 | $2.38 | $2.33 (-2.1%) | $2.60 | $2.33 | 48,709 | $20.63 M |
| 10/18/2024 | $2.45 | $2.40 (-2.04%) | $2.52 | $2.35 | 21,000 | $21.25 M |
| 10/17/2024 | $2.58 | $2.48 (-3.88%) | $2.60 | $2.33 | 17,800 | $21.96 M |
| 10/16/2024 | $2.45 | $2.41 (-1.63%) | $2.60 | $2.36 | 17,147 | $21.34 M |
| 10/15/2024 | $2.48 | $2.45 (-1.21%) | $2.59 | $2.45 | 40,548 | $21.69 M |
| 10/14/2024 | $2.57 | $2.44 (-5.06%) | $2.57 | $2.37 | 37,642 | $21.60 M |
| 10/11/2024 | $2.83 | $2.64 (-6.71%) | $2.89 | $2.43 | 35,916 | $23.37 M |
| 10/10/2024 | $2.37 | $2.70 (13.92%) | $2.80 | $2.33 | 66,198 | $23.91 M |
| 10/09/2024 | $2.13 | $2.33 (9.39%) | $2.45 | $2.13 | 55,585 | $20.63 M |
| 10/08/2024 | $2.21 | $2.24 (1.36%) | $2.32 | $2.19 | 21,404 | $19.83 M |
| 10/07/2024 | $2.28 | $2.26 (-0.88%) | $2.39 | $2.22 | 26,200 | $20.01 M |
| 10/04/2024 | $2.48 | $2.38 (-4.03%) | $2.56 | $2.35 | 23,030 | $21.07 M |
| 10/03/2024 | $2.24 | $2.45 (9.37%) | $2.50 | $2.21 | 18,672 | $21.69 M |
| 10/02/2024 | $1.83 | $2.25 (22.95%) | $2.50 | $1.66 | 36,814 | $19.92 M |
| 10/01/2024 | $1.90 | $2.05 (7.89%) | $2.09 | $1.85 | 30,602 | $18.15 M |
| 09/30/2024 | $2.04 | $2.01 (-1.47%) | $2.13 | $2.01 | 18,501 | $17.80 M |
| 09/27/2024 | $1.88 | $2.00 (6.38%) | $2.09 | $1.88 | 27,500 | $17.71 M |
| 09/26/2024 | $1.87 | $1.97 (5.35%) | $1.99 | $1.76 | 53,125 | $17.44 M |
| 09/25/2024 | $1.78 | $1.80 (1.12%) | $1.80 | $1.78 | 5,508 | $15.94 M |
| 09/24/2024 | $1.76 | $1.75 (-0.57%) | $1.76 | $1.75 | 2,014 | $15.49 M |
| 09/23/2024 | $1.74 | $1.80 (3.45%) | $1.88 | $1.74 | 8,249 | $15.94 M |
| 09/20/2024 | $1.84 | $1.70 (-7.61%) | $1.84 | $1.70 | 3,400 | $15.05 M |
| 09/19/2024 | $1.88 | $1.96 (4.26%) | $1.96 | $1.78 | 7,021 | $17.35 M |
| 09/18/2024 | $1.84 | $1.90 (3.26%) | $1.90 | $1.80 | 2,300 | $16.82 M |
| 09/17/2024 | $1.78 | $1.90 (6.74%) | $1.98 | $1.77 | 8,100 | $16.82 M |
| 09/16/2024 | $1.80 | $1.81 (0.56%) | $1.82 | $1.80 | 1,649 | $16.03 M |
| 09/13/2024 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 242 | $15.94 M |
| 09/12/2024 | $1.87 | $1.87 (0%) | $1.87 | $1.87 | 924 | $16.56 M |
| 09/11/2024 | $1.79 | $1.90 (6.15%) | $1.90 | $1.79 | 2,228 | $16.82 M |
| 09/10/2024 | $1.81 | $1.83 (1.1%) | $1.91 | $1.80 | 4,622 | $16.20 M |
| 09/09/2024 | $1.90 | $1.94 (2.11%) | $2.02 | $1.89 | 2,700 | $17.18 M |
| 09/06/2024 | $2.09 | $1.93 (-7.66%) | $2.09 | $1.84 | 1,634 | $17.09 M |
| 09/05/2024 | $2.00 | $1.96 (-2%) | $2.05 | $1.95 | 5,428 | $17.35 M |
| 09/04/2024 | $1.95 | $2.06 (5.64%) | $2.06 | $1.95 | 2,134 | $18.24 M |
| 09/03/2024 | $1.90 | $2.03 (6.84%) | $2.03 | $1.90 | 4,100 | $17.97 M |
| 08/30/2024 | $2.13 | $2.13 (0%) | $2.13 | $2.13 | 0 | $18.86 M |
| 08/29/2024 | $2.00 | $2.13 (6.5%) | $2.13 | $2.00 | 4,215 | $18.86 M |
| 08/28/2024 | $2.10 | $2.10 (0%) | $2.10 | $2.10 | 700 | $18.59 M |
| 08/27/2024 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 841 | $17.71 M |
| 08/26/2024 | $2.00 | $2.01 (0.5%) | $2.01 | $2.00 | 500 | $17.80 M |
| 08/23/2024 | $2.15 | $2.10 (-2.33%) | $2.15 | $2.01 | 3,304 | $18.59 M |