ZOOZ Power Limited (ZOOZ)
NASDAQ: ZOOZ
· Real-Time Price · USD
1.99
-0.01 (-0.50%)
At close: Oct 15, 2025, 3:59 PM
2.04
2.42%
After-hours: Oct 15, 2025, 07:39 PM EDT
ZOOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.93 | 2.00 | 1.79 | 2.00 | 2.00 | 3.09% | 391,405 |
| Oct 13, 2025 | 2.04 | 2.10 | 1.92 | 1.94 | 1.94 | -4.90% | 331,049 |
| Oct 10, 2025 | 2.12 | 2.14 | 2.01 | 2.04 | 2.04 | -3.32% | 523,249 |
| Oct 9, 2025 | 2.24 | 2.24 | 2.02 | 2.11 | 2.11 | -4.52% | 424,100 |
| Oct 8, 2025 | 2.21 | 2.29 | 2.10 | 2.21 | 2.21 | 0.45% | 359,300 |
| Oct 7, 2025 | 2.39 | 2.41 | 2.16 | 2.20 | 2.20 | -4.35% | 687,524 |
| Oct 6, 2025 | 2.24 | 2.32 | 2.13 | 2.30 | 2.30 | 13.30% | 1,204,648 |
| Oct 3, 2025 | 2.10 | 2.19 | 2.02 | 2.03 | 2.03 | -1.46% | 402,309 |
| Oct 2, 2025 | 1.96 | 2.09 | 1.96 | 2.06 | 2.06 | -0.48% | 356,600 |
| Oct 1, 2025 | 2.08 | 2.19 | 2.07 | 2.07 | 2.07 | -3.27% | 302,700 |
| Sep 30, 2025 | 2.09 | 2.43 | 2.09 | 2.14 | 2.14 | 4.39% | 2,172,138 |
| Sep 29, 2025 | 2.12 | 2.15 | 1.84 | 2.05 | 2.05 | -6.39% | 941,041 |
| Sep 26, 2025 | 2.37 | 2.42 | 2.11 | 2.19 | 2.19 | -7.20% | 505,000 |
| Sep 25, 2025 | 2.02 | 2.39 | 2.02 | 2.36 | 2.36 | 12.92% | 1,551,700 |
| Sep 24, 2025 | 1.92 | 2.09 | 1.90 | 2.09 | 2.09 | 11.76% | 1,115,400 |
| Sep 23, 2025 | 2.20 | 2.20 | 1.86 | 1.87 | 1.87 | -8.33% | 1,009,900 |
| Sep 22, 2025 | 2.28 | 2.30 | 2.04 | 2.04 | 2.04 | -18.40% | 1,911,534 |
| Sep 19, 2025 | 4.54 | 5.06 | 2.38 | 2.50 | 2.50 | 7.30% | 43,594,419 |
| Sep 18, 2025 | 2.40 | 2.50 | 2.30 | 2.33 | 2.33 | -1.27% | 481,600 |
| Sep 17, 2025 | 2.24 | 2.49 | 2.24 | 2.36 | 2.36 | 7.27% | 587,100 |
Page 1 of 20