-
5 DAY PERFORMANCE
-37.40% -
1 MONTH PERFORMANCE
-11.11% -
3 MONTH PERFORMANCE
-19.52% -
6 MONTH PERFORMANCE
+0.25%
ZOOZ Power Ltd. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 4,425 | $236,480 |
| 11/21/2024 | $0.05 | $0.04 (-22.23%) | $0.05 | $0.04 | 2,317 | $238,845 |
| 11/20/2024 | $0.06 | $0.05 (-19.91%) | $0.06 | $0.05 | 300 | $299,738 |
| 11/19/2024 | $0.05 | $0.04 (-11.01%) | $0.06 | $0.04 | 2,992 | $238,845 |
| 11/18/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 370 | $377,777 |
| 11/15/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 190 | $374,230 |
| 11/14/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 170 | $380,733 |
| 11/13/2024 | $0.05 | $0.04 (-25.87%) | $0.06 | $0.04 | 10,286 | $238,845 |
| 11/12/2024 | $0.05 | $0.06 (0.55%) | $0.06 | $0.05 | 3,562 | $325,160 |
| 11/11/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 577 | $295,600 |
| 11/08/2024 | $0.04 | $0.05 (10.89%) | $0.05 | $0.04 | 502 | $295,003 |
| 11/07/2024 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 3,105 | $236,480 |
| 11/06/2024 | $0.04 | $0.04 (-11.11%) | $0.04 | $0.04 | 1,970 | $236,480 |
| 11/05/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 902 | $295,009 |
| 11/04/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 268 | $267,216 |
| 11/01/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,881 | $295,600 |
| 10/31/2024 | $0.04 | $0.05 (11.11%) | $0.05 | $0.04 | 1,360 | $295,600 |
| 10/29/2024 | $0.05 | $0.05 (-0%) | $0.05 | $0.05 | 421 | $295,594 |
| 10/28/2024 | $0.04 | $0.05 (21.37%) | $0.05 | $0.04 | 643 | $294,542 |
| 10/25/2024 | $0.05 | $0.03 (-37.8%) | $0.05 | $0.03 | 3,113 | $183,863 |
| 10/24/2024 | $0.05 | $0.05 (-8.26%) | $0.06 | $0.05 | 7,459 | $295,600 |
| 10/23/2024 | $0.06 | $0.05 (-18.18%) | $0.06 | $0.05 | 3,819 | $266,040 |
| 10/22/2024 | $0.05 | $0.05 (-8.07%) | $0.06 | $0.05 | 2,191 | $296,191 |
| 10/21/2024 | $0.05 | $0.05 (0%) | $0.06 | $0.05 | 66,980 | $295,600 |
| 10/18/2024 | $0.06 | $0.04 (-22.91%) | $0.06 | $0.04 | 2,516 | $250,669 |
| 10/17/2024 | $0.05 | $0.05 (-5.63%) | $0.06 | $0.05 | 58,044 | $267,814 |
| 10/16/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 4,940 | $283,776 |
| 10/15/2024 | $0.05 | $0.05 (-8.35%) | $0.05 | $0.04 | 258,765 | $266,040 |
| 10/11/2024 | $0.04 | $0.04 (4.65%) | $0.05 | $0.04 | 170,757 | $239,436 |
| 10/10/2024 | $0.04 | $0.03 (-28.67%) | $0.04 | $0.03 | 8,522 | $183,863 |
| 10/09/2024 | $0.04 | $0.04 (-14.66%) | $0.04 | $0.04 | 1,392 | $221,996 |
| 10/08/2024 | $0.04 | $0.04 (0.23%) | $0.04 | $0.04 | 1,084 | $260,128 |
| 10/07/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 260 | $257,763 |
| 10/04/2024 | $0.05 | $0.03 (-43.43%) | $0.06 | $0.03 | 9,261 | $183,272 |
| 10/03/2024 | $0.04 | $0.04 (-3.6%) | $0.06 | $0.03 | 7,285 | $253,625 |
| 10/02/2024 | $0.03 | $0.03 (-3.43%) | $0.04 | $0.03 | 18,081 | $183,272 |
| 10/01/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 936 | $263,078 |
| 09/30/2024 | $0.05 | $0.04 (-11.81%) | $0.05 | $0.03 | 5,618 | $264,858 |
| 09/27/2024 | $0.04 | $0.03 (-21.42%) | $0.04 | $0.03 | 2,756 | $189,775 |
| 09/26/2024 | $0.04 | $0.03 (-16.22%) | $0.05 | $0.03 | 14,466 | $186,228 |
| 09/25/2024 | $0.03 | $0.03 (2.58%) | $0.03 | $0.03 | 764 | $188,002 |
| 09/24/2024 | $0.03 | $0.03 (0.96%) | $0.03 | $0.03 | 15,761 | $185,637 |
| 09/23/2024 | $0.03 | $0.03 (0%) | $0.04 | $0.03 | 3,689 | $183,863 |
| 09/20/2024 | $0.04 | $0.03 (-16.76%) | $0.04 | $0.03 | 5,776 | $185,046 |
| 09/19/2024 | $0.03 | $0.03 (1.67%) | $0.04 | $0.03 | 180,793 | $180,316 |
| 09/16/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 162 | $183,272 |
| 09/13/2024 | $0.03 | $0.03 (0%) | $0.05 | $0.03 | 112,389 | $183,272 |
| 09/12/2024 | $0.05 | $0.03 (-36.86%) | $0.05 | $0.03 | 11,531 | $183,272 |
| 09/09/2024 | $0.04 | $0.03 (-23.27%) | $0.04 | $0.03 | 4,739 | $183,272 |
| 09/03/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 150 | $183,272 |
| 08/30/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,000 | $238,839 |
| 08/28/2024 | $0.03 | $0.03 (0.32%) | $0.04 | $0.03 | 45,465 | $183,863 |
| 08/27/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 118 | $209,663 |
| 08/26/2024 | $0.03 | $0.03 (-2.82%) | $0.03 | $0.03 | 1,793 | $183,272 |
| 08/23/2024 | $0.04 | $0.05 (24.25%) | $0.05 | $0.04 | 297 | $293,826 |