Zapp Electric Vehicles Gr...

1.05
-0.03 (-2.78%)
At close: Jan 28, 2025, 2:37 PM

ZAPP Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 1.12 1.12 1.07 1.08 0.00 0.00% 61,150
Jan 24, 2025 1.09 1.11 1.06 1.08 -0.01 -0.92% 107,483
Jan 23, 2025 1.10 1.11 1.08 1.09 -0.01 -0.91% 84,617
Jan 22, 2025 1.09 1.13 1.07 1.10 0.01 0.92% 106,300
Jan 21, 2025 1.14 1.14 1.07 1.09 -0.03 -2.68% 118,000
Jan 17, 2025 1.13 1.14 1.07 1.12 0.02 1.82% 98,900
Jan 16, 2025 1.10 1.11 1.07 1.10 0.03 2.80% 183,002
Jan 15, 2025 1.10 1.12 1.06 1.07 -0.02 -1.83% 133,800
Jan 14, 2025 1.18 1.18 1.06 1.09 -0.07 -6.03% 240,800
Jan 13, 2025 1.15 1.20 1.10 1.16 -0.02 -1.69% 141,736
Jan 10, 2025 1.20 1.20 1.15 1.18 -0.02 -1.67% 117,095
Jan 8, 2025 1.33 1.36 1.18 1.20 -0.16 -11.76% 305,900
Jan 7, 2025 1.40 1.43 1.30 1.36 -0.07 -4.90% 219,367
Jan 6, 2025 1.41 1.47 1.30 1.43 0.04 2.88% 337,900
Jan 3, 2025 1.31 1.39 1.30 1.39 0.09 6.92% 307,700
Jan 2, 2025 1.32 1.33 1.20 1.30 0.03 2.36% 203,515
Dec 31, 2024 1.28 1.30 1.23 1.27 0.02 1.60% 114,991
Dec 30, 2024 1.27 1.32 1.16 1.25 -0.05 -3.85% 285,100
Dec 27, 2024 1.39 1.40 1.26 1.30 -0.09 -6.47% 179,700
Dec 26, 2024 1.29 1.40 1.26 1.39 0.10 7.75% 248,500
Dec 24, 2024 1.30 1.32 1.25 1.29 -0.01 -0.77% 107,547
Dec 23, 2024 1.33 1.34 1.25 1.30 0.00 0.00% 201,800
Dec 20, 2024 1.31 1.39 1.22 1.30 0.00 0.00% 218,241
Dec 19, 2024 1.46 1.58 1.26 1.30 -0.15 -10.34% 373,337
Dec 18, 2024 1.44 1.59 1.40 1.45 -0.01 -0.68% 148,301
Dec 17, 2024 1.62 1.64 1.32 1.46 -0.20 -12.05% 283,219
Dec 16, 2024 1.74 1.87 1.57 1.66 -0.08 -4.60% 294,047
Dec 13, 2024 1.60 1.74 1.55 1.74 0.15 9.43% 115,150
Dec 12, 2024 1.55 1.62 1.53 1.59 0.04 2.58% 63,025
Dec 11, 2024 1.58 1.58 1.50 1.55 0.00 0.00% 46,900
Dec 10, 2024 1.60 1.60 1.52 1.55 -0.02 -1.27% 44,445
Dec 9, 2024 1.57 1.61 1.52 1.57 0.02 1.29% 66,330
Dec 6, 2024 1.51 1.55 1.42 1.55 0.06 4.03% 144,450
Dec 5, 2024 1.51 1.52 1.40 1.49 0.03 2.05% 136,435
Dec 4, 2024 1.57 1.59 1.44 1.46 -0.05 -3.31% 124,992
Dec 3, 2024 1.73 1.73 1.47 1.51 -0.20 -11.70% 204,100
Dec 2, 2024 1.81 1.81 1.66 1.71 -0.07 -3.93% 159,400
Nov 29, 2024 1.67 1.86 1.67 1.78 0.11 6.59% 109,848
Nov 27, 2024 1.74 1.80 1.65 1.67 -0.08 -4.57% 130,322
Nov 26, 2024 1.76 1.80 1.72 1.75 0.00 0.00% 83,251
Nov 25, 2024 1.97 1.97 1.71 1.75 -0.13 -6.91% 239,224
Nov 22, 2024 2.04 2.07 1.80 1.88 -0.06 -3.09% 204,148
Nov 21, 2024 1.80 2.07 1.78 1.94 0.15 8.38% 233,200
Nov 20, 2024 1.81 1.84 1.73 1.79 0.04 2.29% 55,894
Nov 19, 2024 1.74 1.84 1.74 1.75 -0.04 -2.23% 81,024
Nov 18, 2024 1.76 1.83 1.69 1.79 -0.01 -0.56% 81,836
Nov 15, 2024 1.86 1.90 1.70 1.80 -0.05 -2.70% 64,898
Nov 14, 2024 1.85 1.89 1.81 1.85 -0.03 -1.60% 70,700
Nov 13, 2024 1.90 1.91 1.62 1.88 0.01 0.53% 102,038
Nov 12, 2024 1.97 2.03 1.83 1.87 -0.11 -5.56% 130,240