Cazoo Group Ltd (CZOO) Historical Stock Data
0.01 ↑0.00 (0.00%)
As of May 20, 2024, 3:26pm EST.
Historical Data
In the past 30 trading days, CZOO is up 110.29% a day on average. There have been 21 days where Cazoo Group Ltd closed green and 9 days where CZOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 377 |
| 2024-07-05 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 1.90K |
| 2024-07-01 | 0.02 | 0.05 | ↑$0.03 (150.50%) | 0.02 | 0.05 | 2.17K |
| 2024-06-26 | 0.03 | 0.03 | ↑$0.00 (0.00%) | 0.03 | 0.03 | 157 |
| 2024-06-25 | 0.03 | 0.01 | ↓$0.02 (-66.67%) | 0.01 | 0.03 | 285 |
| 2024-06-21 | 0.01 | 0.05 | ↑$0.04 (410.00%) | 0.01 | 0.05 | 495 |
| 2024-06-20 | 0.01 | 0.07 | ↑$0.06 (600.00%) | 0.01 | 0.07 | 2.65K |
| 2024-06-14 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 301 |
| 2024-06-13 | 0.07 | 0.07 | ↑$0.00 (0.00%) | 0.07 | 0.07 | 1.03K |
| 2024-06-07 | 0.08 | 0.08 | ↑$0.00 (0.00%) | 0.08 | 0.08 | 135 |
| 2024-05-31 | 0.07 | 0.08 | ↑$0.01 (14.29%) | 0.07 | 0.08 | 3.79K |
| 2024-05-30 | 0.10 | 0.07 | ↓$0.03 (-30.00%) | 0.07 | 0.10 | 10.05K |
| 2024-05-29 | 0.05 | 1.00 | ↑$0.95 (1,900.00%) | 0.05 | 1.00 | 9.53K |
| 2024-05-28 | 0.05 | 0.05 | ↑$0.00 (0.00%) | 0.05 | 0.05 | 10.15K |
| 2024-05-24 | 0.05 | 0.08 | ↑$0.03 (50.00%) | 0.05 | 0.08 | 20.67K |
| 2024-05-23 | 1.00 | 0.05 | ↓$0.95 (-95.00%) | 0.05 | 1.00 | 10.43K |
| 2024-05-22 | 0.30 | 1.58 | ↑$1.28 (426.67%) | 0.30 | 2.98 | 70.23K |
| 2024-05-21 | 6.04 | 6.04 | ↑$0.00 (0.00%) | 6.04 | 6.04 | 5.33K |
| 2024-05-20 | 6.01 | 6.04 | ↑$0.03 (0.50%) | 5.85 | 6.24 | 61.95K |
| 2024-05-17 | 5.85 | 6.03 | ↑$0.18 (3.08%) | 5.75 | 6.28 | 109.60K |
| 2024-05-16 | 6.02 | 6.11 | ↑$0.09 (1.50%) | 5.81 | 6.15 | 126.22K |
| 2024-05-15 | 6.47 | 6.12 | ↓$0.35 (-5.41%) | 6.00 | 6.56 | 135.07K |
| 2024-05-14 | 6.72 | 6.37 | ↓$0.35 (-5.21%) | 6.02 | 7.35 | 324.90K |
| 2024-05-13 | 6.66 | 6.89 | ↑$0.23 (3.45%) | 6.50 | 8.24 | 616.16K |
| 2024-05-10 | 6.91 | 5.89 | ↓$1.02 (-14.76%) | 5.60 | 7.20 | 277.94K |
| 2024-05-09 | 6.81 | 7.11 | ↑$0.30 (4.41%) | 6.60 | 7.56 | 290.26K |
| 2024-05-08 | 10.30 | 7.62 | ↓$2.68 (-26.02%) | 3.50 | 10.30 | 1.30M |
| 2024-05-07 | 9.34 | 9.38 | ↑$0.04 (0.43%) | 9.21 | 9.90 | 178.22K |
| 2024-05-06 | 9.50 | 9.34 | ↓$0.16 (-1.68%) | 9.25 | 10.27 | 302K |
| 2024-05-03 | 10.70 | 9.49 | ↓$1.21 (-11.31%) | 9.21 | 10.73 | 383.49K |
Create an account or log in to view more rows.
$CZOO News Plz.....
$CZOO who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$CZOO now I buy
$CZOO Move up
let's buy
$CZOO has just been halted from trading.
$CZOO has just been halted from trading.
$CZOO has just been halted from trading.
$CZOO has just been halted from trading.
$CZOO has just been halted from trading.
$CZOO has just been halted from trading.