ZOOZ Power Limited (ZOOZ)
NASDAQ: ZOOZ
· Real-Time Price · USD
1.82
-0.06 (-3.19%)
At close: Aug 14, 2025, 3:59 PM
1.75
-3.85%
Pre-market: Aug 15, 2025, 09:09 AM EDT
ZOOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.87 | 1.93 | 1.73 | 1.82 | 1.82 | -3.19% | 206,787 |
| Aug 13, 2025 | 1.97 | 2.05 | 1.73 | 1.88 | 1.88 | -1.05% | 684,499 |
| Aug 12, 2025 | 1.78 | 2.02 | 1.76 | 1.90 | 1.90 | 8.57% | 669,472 |
| Aug 11, 2025 | 1.71 | 1.79 | 1.67 | 1.75 | 1.75 | 2.34% | 269,612 |
| Aug 8, 2025 | 1.84 | 1.89 | 1.71 | 1.71 | 1.71 | -5.52% | 169,277 |
| Aug 7, 2025 | 1.53 | 1.87 | 1.51 | 1.81 | 1.81 | 19.87% | 762,328 |
| Aug 6, 2025 | 1.63 | 1.64 | 1.50 | 1.51 | 1.51 | -8.48% | 618,600 |
| Aug 5, 2025 | 1.48 | 1.72 | 1.47 | 1.65 | 1.65 | 10.00% | 315,228 |
| Aug 4, 2025 | 1.54 | 1.60 | 1.41 | 1.50 | 1.50 | 1.35% | 509,600 |
| Aug 1, 2025 | 1.40 | 1.54 | 1.36 | 1.48 | 1.48 | -0.67% | 414,943 |
| Jul 31, 2025 | 1.50 | 1.66 | 1.42 | 1.49 | 1.49 | -8.02% | 764,329 |
| Jul 30, 2025 | 1.80 | 1.99 | 1.57 | 1.62 | 1.62 | -15.18% | 1,045,700 |
| Jul 29, 2025 | 2.40 | 2.41 | 1.75 | 1.91 | 1.91 | -45.58% | 13,749,200 |
| Jul 28, 2025 | 3.65 | 3.65 | 3.10 | 3.51 | 3.51 | -4.10% | 917,620 |
| Jul 25, 2025 | 2.85 | 4.38 | 2.75 | 3.66 | 3.66 | 28.87% | 1,567,900 |
| Jul 24, 2025 | 2.80 | 3.50 | 2.75 | 2.84 | 2.84 | -8.39% | 3,419,100 |
| Jul 23, 2025 | 2.07 | 3.30 | 2.06 | 3.10 | 3.10 | 45.54% | 14,853,824 |
| Jul 22, 2025 | 1.44 | 2.65 | 1.44 | 2.13 | 2.13 | 53.24% | 28,907,044 |
| Jul 21, 2025 | 1.32 | 1.45 | 1.29 | 1.39 | 1.39 | 6.11% | 140,509 |
| Jul 18, 2025 | 1.40 | 1.45 | 1.26 | 1.31 | 1.31 | 0.77% | 306,300 |