-
5 DAY PERFORMANCE
-3.23% -
1 MONTH PERFORMANCE
-3.23% -
3 MONTH PERFORMANCE
-25.00% -
6 MONTH PERFORMANCE
-70.00%
ZOOZ Power Ltd. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 471 | $183,272 |
| 08/15/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 650 | $228,203 |
| 08/13/2024 | $0.03 | $0.04 (23.14%) | $0.04 | $0.03 | 2,678 | $228,593 |
| 08/12/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 100 | $189,775 |
| 08/08/2024 | $0.04 | $0.03 (-15.82%) | $0.04 | $0.03 | 14,385 | $185,637 |
| 08/07/2024 | $0.04 | $0.03 (-23.65%) | $0.04 | $0.03 | 12,882 | $183,272 |
| 08/05/2024 | $0.05 | $0.04 (-18.37%) | $0.05 | $0.04 | 1,900 | $236,480 |
| 08/01/2024 | $0.05 | $0.04 (-17.06%) | $0.05 | $0.04 | 1,560 | $250,078 |
| 07/30/2024 | $0.06 | $0.06 (0.17%) | $0.07 | $0.04 | 139,758 | $355,311 |
| 07/29/2024 | $0.05 | $0.06 (20%) | $0.06 | $0.05 | 383,084 | $354,720 |
| 07/26/2024 | $0.06 | $0.05 (-9.42%) | $0.06 | $0.05 | 3,013 | $295,600 |
| 07/25/2024 | $0.06 | $0.04 (-31.17%) | $0.07 | $0.04 | 27,457 | $244,166 |
| 07/24/2024 | $0.05 | $0.04 (-21.88%) | $0.06 | $0.03 | 13,962 | $236,480 |
| 07/23/2024 | $0.04 | $0.03 (-20%) | $0.07 | $0.03 | 21,457 | $189,184 |
| 07/22/2024 | $0.04 | $0.04 (2.56%) | $0.04 | $0.02 | 195,225 | $236,480 |
| 07/19/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 55,622 | $177,360 |
| 07/18/2024 | $0.04 | $0.03 (-22.42%) | $0.04 | $0.03 | 189,750 | $177,951 |
| 07/17/2024 | $0.04 | $0.03 (-17.74%) | $0.04 | $0.03 | 9,805 | $189,184 |
| 07/15/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 51,190 | $235,298 |
| 07/12/2024 | $0.04 | $0.03 (-14.29%) | $0.04 | $0.03 | 43,976 | $177,360 |
| 07/11/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 432 | $236,480 |