Price Alert

Zapp Electric Vehicles Gr... (ZAPP)

NASDAQ: ZAPP · Real-Time Price · USD

0.15

-0.14 (-47.97%)

At close: May 19, 2025, 3:59 PM

ZAPP Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
May 23, 2025	0.04	0.04	0.04	0.04	0.04	0.00%	199,243
May 22, 2025	0.03	0.04	0.03	0.04	0.04	0.00%	451,254
May 21, 2025	0.04	0.05	0.03	0.04	0.04	-20.00%	740,781
May 20, 2025	0.08	0.13	0.04	0.05	0.05	-66.67%	2,675,730
May 19, 2025	0.16	0.22	0.14	0.15	0.15	-48.28%	13,663,074
May 16, 2025	0.28	0.29	0.27	0.29	0.29	7.41%	1,109,662
May 15, 2025	0.28	0.29	0.26	0.27	0.27	-6.90%	3,177,500
May 14, 2025	0.32	0.32	0.28	0.29	0.29	-12.12%	1,752,100
May 13, 2025	0.29	0.34	0.28	0.33	0.33	10.00%	2,696,200
May 12, 2025	0.36	0.36	0.29	0.30	0.30	-25.00%	9,565,015
May 9, 2025	0.45	0.48	0.38	0.40	0.40	29.03%	67,083,000
May 8, 2025	0.46	0.93	0.28	0.31	0.31	-31.11%	90,782,200
May 7, 2025	0.47	0.47	0.44	0.45	0.45	-2.17%	176,000
May 6, 2025	0.46	0.51	0.46	0.46	0.46	-2.13%	120,904
May 5, 2025	0.46	0.49	0.45	0.47	0.47	0.00%	125,873
May 2, 2025	0.45	0.47	0.44	0.47	0.47	4.44%	177,133
May 1, 2025	0.48	0.49	0.44	0.45	0.45	-8.16%	375,070
Apr 30, 2025	0.52	0.53	0.47	0.49	0.49	-5.77%	178,000
Apr 29, 2025	0.53	0.54	0.50	0.52	0.52	0.00%	154,312
Apr 28, 2025	0.53	0.55	0.52	0.52	0.52	-1.89%	125,400