-
5 DAY PERFORMANCE
+18.54% -
1 MONTH PERFORMANCE
+25.91% -
3 MONTH PERFORMANCE
-6.18% -
6 MONTH PERFORMANCE
-40.73%
ZOOZ Power Ltd. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $2.04 | $2.08 (1.96%) | $2.08 | $2.04 | 4,800 | $18.42 M |
| 08/21/2024 | $2.01 | $2.07 (2.99%) | $2.07 | $2.01 | 436 | $18.33 M |
| 08/20/2024 | $2.07 | $2.05 (-0.97%) | $2.09 | $2.01 | 10,231 | $18.15 M |
| 08/19/2024 | $2.02 | $2.03 (0.5%) | $2.03 | $1.98 | 16,628 | $17.97 M |
| 08/16/2024 | $2.02 | $2.02 (0%) | $2.02 | $2.02 | 2,128 | $17.89 M |
| 08/15/2024 | $1.96 | $1.96 (0%) | $1.96 | $1.93 | 4,900 | $17.35 M |
| 08/14/2024 | $1.97 | $2.02 (2.54%) | $2.04 | $1.95 | 2,200 | $17.89 M |
| 08/13/2024 | $1.97 | $1.96 (-0.51%) | $1.97 | $1.96 | 904 | $17.35 M |
| 08/12/2024 | $1.96 | $1.91 (-2.55%) | $1.98 | $1.90 | 10,500 | $16.91 M |
| 08/09/2024 | $2.00 | $1.96 (-2%) | $2.14 | $1.95 | 27,108 | $11.59 M |
| 08/08/2024 | $1.97 | $2.00 (1.52%) | $2.00 | $1.95 | 3,000 | $11.82 M |
| 08/07/2024 | $1.90 | $1.92 (1.05%) | $2.05 | $1.90 | 69,700 | $11.35 M |
| 08/06/2024 | $1.90 | $1.92 (1.05%) | $1.99 | $1.88 | 4,234 | $11.35 M |
| 08/05/2024 | $1.93 | $1.86 (-3.63%) | $1.95 | $1.85 | 21,418 | $11.00 M |
| 08/02/2024 | $1.93 | $1.94 (0.52%) | $1.97 | $1.85 | 16,400 | $23.41 M |
| 08/01/2024 | $2.00 | $1.99 (-0.5%) | $2.04 | $1.95 | 4,500 | $24.01 M |
| 07/31/2024 | $1.97 | $2.00 (1.52%) | $2.23 | $1.97 | 10,908 | $24.13 M |
| 07/30/2024 | $2.05 | $1.96 (-4.39%) | $2.13 | $1.96 | 8,000 | $23.65 M |
| 07/29/2024 | $1.96 | $2.06 (5.1%) | $2.15 | $1.96 | 6,500 | $24.86 M |
| 07/26/2024 | $2.27 | $2.11 (-7.05%) | $2.28 | $2.11 | 829 | $25.46 M |
| 07/25/2024 | $2.10 | $2.04 (-2.86%) | $2.14 | $2.03 | 5,000 | $24.61 M |
| 07/24/2024 | $2.00 | $2.10 (5%) | $2.30 | $1.96 | 33,718 | $25.34 M |
| 07/23/2024 | $2.01 | $2.00 (-0.5%) | $2.23 | $1.94 | 37,000 | $24.13 M |
| 07/22/2024 | $1.96 | $1.96 (0%) | $2.07 | $1.94 | 5,720 | $23.65 M |
| 07/18/2024 | $1.99 | $2.02 (1.51%) | $2.08 | $1.98 | 7,358 | $24.37 M |
| 07/17/2024 | $2.07 | $1.96 (-5.31%) | $2.07 | $1.95 | 16,251 | $23.65 M |
| 07/16/2024 | $2.11 | $2.04 (-3.32%) | $2.11 | $2.01 | 5,694 | $24.61 M |
| 07/15/2024 | $2.19 | $2.12 (-3.2%) | $2.20 | $2.11 | 8,982 | $25.58 M |
| 07/12/2024 | $2.20 | $2.10 (-4.55%) | $2.20 | $2.10 | 15,883 | $25.34 M |
| 07/11/2024 | $2.20 | $2.10 (-4.55%) | $2.20 | $2.03 | 21,626 | $25.34 M |
| 07/10/2024 | $2.30 | $2.15 (-6.52%) | $2.30 | $2.09 | 27,139 | $25.94 M |
| 07/09/2024 | $2.38 | $2.19 (-7.98%) | $2.40 | $2.18 | 20,563 | $26.42 M |
| 07/08/2024 | $2.59 | $2.41 (-6.95%) | $2.59 | $2.40 | 5,938 | $29.08 M |