Zapp Electric Vehicles Gr... (ZAPP)
0.81
-0.00 (-0.12%)
At close: Mar 13, 2025, 1:38 PM
ZAPP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 0.82 | 0.82 | 0.76 | 0.81 | 0.01 | 1.25% | 132,545 |
| Mar 11, 2025 | 0.80 | 0.82 | 0.76 | 0.80 | 0.01 | 1.27% | 59,523 |
| Mar 10, 2025 | 0.82 | 0.84 | 0.76 | 0.79 | -0.04 | -4.82% | 172,615 |
| Mar 7, 2025 | 0.80 | 0.84 | 0.78 | 0.83 | 0.03 | 3.75% | 46,058 |
| Mar 6, 2025 | 0.85 | 0.85 | 0.79 | 0.80 | -0.04 | -4.76% | 107,848 |
| Mar 5, 2025 | 0.76 | 0.86 | 0.76 | 0.84 | 0.08 | 10.53% | 159,634 |
| Mar 4, 2025 | 0.72 | 0.76 | 0.66 | 0.76 | 0.04 | 5.56% | 121,797 |
| Mar 3, 2025 | 0.80 | 0.80 | 0.72 | 0.72 | -0.07 | -8.86% | 74,926 |
| Feb 28, 2025 | 0.81 | 0.81 | 0.77 | 0.79 | -0.02 | -2.47% | 92,000 |
| Feb 27, 2025 | 0.84 | 0.84 | 0.78 | 0.81 | -0.02 | -2.41% | 101,705 |
| Feb 26, 2025 | 0.82 | 0.86 | 0.80 | 0.83 | 0.02 | 2.47% | 80,800 |
| Feb 25, 2025 | 0.83 | 0.86 | 0.78 | 0.81 | 0.01 | 1.25% | 88,313 |
| Feb 24, 2025 | 0.83 | 0.84 | 0.76 | 0.80 | 0.00 | 0.00% | 162,200 |
| Feb 21, 2025 | 0.86 | 0.86 | 0.78 | 0.80 | -0.02 | -2.44% | 125,100 |
| Feb 20, 2025 | 0.84 | 0.85 | 0.78 | 0.82 | -0.01 | -1.20% | 125,331 |
| Feb 19, 2025 | 0.88 | 0.91 | 0.83 | 0.83 | -0.05 | -5.68% | 159,931 |
| Feb 18, 2025 | 0.94 | 0.94 | 0.88 | 0.88 | -0.03 | -3.30% | 232,360 |
| Feb 14, 2025 | 0.83 | 0.95 | 0.83 | 0.91 | 0.06 | 7.06% | 328,000 |
| Feb 13, 2025 | 0.80 | 0.88 | 0.79 | 0.85 | 0.05 | 6.25% | 372,500 |
| Feb 12, 2025 | 0.76 | 0.81 | 0.74 | 0.80 | 0.05 | 6.67% | 202,600 |
| Feb 11, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | -0.04 | -5.06% | 152,149 |
| Feb 10, 2025 | 0.76 | 0.83 | 0.75 | 0.79 | -0.01 | -1.25% | 310,321 |
| Feb 7, 2025 | 0.82 | 0.83 | 0.77 | 0.80 | -0.03 | -3.61% | 302,235 |
| Feb 6, 2025 | 0.82 | 0.88 | 0.82 | 0.83 | 0.01 | 1.22% | 289,900 |
| Feb 5, 2025 | 0.90 | 0.91 | 0.80 | 0.82 | -0.11 | -11.83% | 608,503 |
| Feb 4, 2025 | 0.92 | 1.01 | 0.91 | 0.93 | -0.05 | -5.10% | 568,127 |
| Feb 3, 2025 | 1.15 | 1.18 | 0.73 | 0.98 | -0.22 | -18.33% | 2,360,522 |
| Jan 31, 2025 | 1.27 | 1.31 | 1.13 | 1.20 | -0.21 | -14.89% | 4,299,301 |
| Jan 30, 2025 | 1.04 | 1.65 | 1.03 | 1.41 | 0.38 | 36.89% | 23,697,700 |
| Jan 29, 2025 | 1.10 | 1.10 | 1.03 | 1.03 | -0.03 | -2.83% | 53,215 |
| Jan 28, 2025 | 1.08 | 1.08 | 1.00 | 1.06 | -0.02 | -1.85% | 89,933 |
| Jan 27, 2025 | 1.12 | 1.12 | 1.07 | 1.08 | 0.00 | 0.00% | 61,200 |
| 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 |