ZOOZ Power Limited (ZOOZ)
NASDAQ: ZOOZ
· Real-Time Price · USD
2.36
-0.38 (-13.87%)
At close: Sep 05, 2025, 3:59 PM
2.36
0.00%
After-hours: Sep 05, 2025, 07:57 PM EDT
ZOOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.76 | 2.79 | 2.36 | 2.36 | 2.36 | -13.87% | 559,160 |
| Sep 4, 2025 | 2.53 | 2.88 | 2.35 | 2.74 | 2.74 | 16.60% | 1,306,300 |
| Sep 3, 2025 | 2.35 | 2.45 | 2.18 | 2.35 | 2.35 | 7.80% | 624,227 |
| Sep 2, 2025 | 1.80 | 2.35 | 1.71 | 2.18 | 2.18 | 19.13% | 889,918 |
| Aug 29, 2025 | 1.80 | 1.86 | 1.74 | 1.83 | 1.83 | 3.98% | 296,800 |
| Aug 28, 2025 | 1.59 | 1.84 | 1.58 | 1.76 | 1.76 | 9.32% | 144,029 |
| Aug 27, 2025 | 1.57 | 1.74 | 1.57 | 1.61 | 1.61 | -0.62% | 125,444 |
| Aug 26, 2025 | 1.59 | 1.68 | 1.54 | 1.62 | 1.62 | 2.53% | 91,273 |
| Aug 25, 2025 | 1.63 | 1.70 | 1.55 | 1.58 | 1.58 | -4.24% | 126,619 |
| Aug 22, 2025 | 1.57 | 1.68 | 1.57 | 1.65 | 1.65 | 1.85% | 108,500 |
| Aug 21, 2025 | 1.60 | 1.64 | 1.58 | 1.62 | 1.62 | 2.53% | 61,313 |
| Aug 20, 2025 | 1.59 | 1.62 | 1.52 | 1.58 | 1.58 | -0.63% | 92,822 |
| Aug 19, 2025 | 1.73 | 1.80 | 1.58 | 1.59 | 1.59 | -9.66% | 142,151 |
| Aug 18, 2025 | 1.71 | 1.76 | 1.64 | 1.76 | 1.76 | 0.57% | 160,403 |
| Aug 15, 2025 | 1.81 | 1.81 | 1.63 | 1.75 | 1.75 | -3.85% | 188,115 |
| Aug 14, 2025 | 1.87 | 1.93 | 1.73 | 1.82 | 1.82 | -3.19% | 209,200 |
| 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 |