Zapp Electric Vehicles Group Limited Ordinary Shares (ZAPP) Historical Stock Data
1.09 ↓0.07 (-6.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZAPP is down -1.85% a day on average. There have been 11 days where Zapp Electric Vehicles Group Limited Ordinary Shares closed green and 19 days where ZAPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 1.18 | 1.09 | ↓$0.09 (-7.63%) | 1.06 | 1.18 | 236.79K |
| 2025-01-13 | 1.15 | 1.16 | ↑$0.01 (0.87%) | 1.10 | 1.20 | 141.42K |
| 2025-01-10 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.15 | 1.20 | 112.42K |
| 2025-01-08 | 1.33 | 1.20 | ↓$0.13 (-9.77%) | 1.18 | 1.35 | 292.49K |
| 2025-01-07 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.30 | 1.43 | 219.04K |
| 2025-01-06 | 1.41 | 1.43 | ↑$0.02 (1.42%) | 1.30 | 1.46 | 313.92K |
| 2025-01-03 | 1.31 | 1.39 | ↑$0.08 (6.11%) | 1.30 | 1.39 | 297.95K |
| 2025-01-02 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.20 | 1.33 | 202.36K |
| 2024-12-31 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.23 | 1.30 | 114.04K |
| 2024-12-30 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.16 | 1.31 | 280.63K |
| 2024-12-27 | 1.39 | 1.30 | ↓$0.09 (-6.47%) | 1.26 | 1.40 | 177.17K |
| 2024-12-26 | 1.29 | 1.39 | ↑$0.10 (7.75%) | 1.26 | 1.40 | 238.40K |
| 2024-12-24 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.25 | 1.32 | 107.55K |
| 2024-12-23 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.25 | 1.34 | 178.87K |
| 2024-12-20 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.22 | 1.39 | 216.33K |
| 2024-12-19 | 1.52 | 1.30 | ↓$0.22 (-14.47%) | 1.26 | 1.58 | 369.50K |
| 2024-12-18 | 1.44 | 1.45 | ↑$0.01 (0.69%) | 1.40 | 1.57 | 147.37K |
| 2024-12-17 | 1.62 | 1.46 | ↓$0.16 (-9.88%) | 1.32 | 1.64 | 169.19K |
| 2024-12-16 | 1.74 | 1.66 | ↓$0.08 (-4.60%) | 1.58 | 1.86 | 293.76K |
| 2024-12-13 | 1.60 | 1.74 | ↑$0.14 (8.75%) | 1.55 | 1.74 | 111.98K |
| 2024-12-12 | 1.55 | 1.59 | ↑$0.04 (2.58%) | 1.53 | 1.62 | 61.06K |
| 2024-12-11 | 1.58 | 1.55 | ↓$0.03 (-1.90%) | 1.50 | 1.58 | 41.27K |
| 2024-12-10 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.52 | 1.60 | 43.19K |
| 2024-12-09 | 1.57 | 1.57 | ↑$0.00 (0.00%) | 1.52 | 1.61 | 66.20K |
| 2024-12-06 | 1.50 | 1.55 | ↑$0.05 (3.33%) | 1.42 | 1.55 | 142.10K |
| 2024-12-05 | 1.51 | 1.49 | ↓$0.02 (-1.32%) | 1.40 | 1.52 | 135.89K |
| 2024-12-04 | 1.57 | 1.46 | ↓$0.11 (-7.01%) | 1.44 | 1.59 | 123.77K |
| 2024-12-03 | 1.73 | 1.51 | ↓$0.22 (-12.72%) | 1.47 | 1.73 | 202.40K |
| 2024-12-02 | 1.78 | 1.71 | ↓$0.07 (-3.98%) | 1.66 | 1.80 | 159.31K |
| 2024-11-29 | 1.67 | 1.78 | ↑$0.11 (6.59%) | 1.67 | 1.86 | 109.85K |
Create an account or log in to view more rows.
$ZAPP Bullish AF ??
$ZAPP holding unfortunately lol
$ZAPP C'mon
do a spike!!
$ZAPP has just been halted from trading due to volatility.
$ZAPP has just been halted from trading due to volatility.
$ZAPP has just been halted from trading due to volatility.
$ZAPP has just been halted from trading due to volatility.
$ZAPP today feels different to the moon
$ZAPP has just been halted from trading due to volatility.
$ZAPP has just been halted from trading due to volatility.