ZOOZ Power Ltd. Ordinary Shares (ZOOZ) Historical Stock Data
1.93 ↓0.03 (-1.79%)
As of August 20, 2024, 3:22pm EST.
Historical Data
In the past 30 trading days, ZOOZ is down -0.18% a day on average. There have been 17 days where ZOOZ Power Ltd. Ordinary Shares closed green and 13 days where ZOOZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 2.09 | 1.93 | ↓$0.17 (-7.89%) | 1.84 | 2.09 | 1.63K |
| 2024-09-05 | 1.98 | 1.96 | ↓$0.02 (-1.01%) | 1.95 | 2.05 | 5.33K |
| 2024-09-04 | 1.95 | 2.06 | ↑$0.11 (5.64%) | 1.95 | 2.06 | 2.21K |
| 2024-09-03 | 1.90 | 2.03 | ↑$0.13 (6.84%) | 1.90 | 2.03 | 4.07K |
| 2024-08-30 | 2.13 | 2.13 | ↑$0.00 (0.00%) | 2.13 | 2.13 | 111 |
| 2024-08-29 | 2.10 | 2.13 | ↑$0.03 (1.32%) | 2.00 | 2.13 | 4.22K |
| 2024-08-28 | 2.10 | 2.10 | ↑$0.00 (0.00%) | 2.10 | 2.10 | 1.05K |
| 2024-08-27 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 2.00 | 2.00 | 818 |
| 2024-08-26 | 2.00 | 2.01 | ↑$0.01 (0.49%) | 2.00 | 2.01 | 483 |
| 2024-08-23 | 2.15 | 2.10 | ↓$0.05 (-2.23%) | 2.01 | 2.15 | 3.28K |
| 2024-08-21 | 2.01 | 2.07 | ↑$0.06 (2.99%) | 2.01 | 2.07 | 436 |
| 2024-08-20 | 2.09 | 2.05 | ↓$0.04 (-1.91%) | 2.01 | 2.09 | 10.21K |
| 2024-08-19 | 2.02 | 2.03 | ↑$0.01 (0.50%) | 1.98 | 2.03 | 16.63K |
| 2024-08-16 | 2.02 | 2.02 | ↑$0.00 (0.00%) | 2.02 | 2.02 | 2.13K |
| 2024-08-15 | 1.96 | 1.96 | ↑$0.00 (0.00%) | 1.93 | 1.96 | 4.88K |
| 2024-08-14 | 1.97 | 2.02 | ↑$0.05 (2.54%) | 1.95 | 2.04 | 2.25K |
| 2024-08-13 | 1.97 | 1.96 | ↓$0.01 (-0.51%) | 1.96 | 1.97 | 0.90K |
| 2024-08-12 | 1.96 | 1.91 | ↓$0.05 (-2.76%) | 1.90 | 1.98 | 10.45K |
| 2024-08-09 | 2.00 | 1.96 | ↓$0.04 (-2.20%) | 1.95 | 2.14 | 27.10K |
| 2024-08-08 | 1.97 | 2.00 | ↑$0.03 (1.52%) | 1.95 | 2.00 | 2.99K |
| 2024-08-07 | 1.90 | 1.92 | ↑$0.02 (1.05%) | 1.90 | 2.05 | 69.89K |
| 2024-08-06 | 1.90 | 1.92 | ↑$0.02 (1.05%) | 1.88 | 1.99 | 4.23K |
| 2024-08-05 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.85 | 1.92 | 21.29K |
| 2024-08-02 | 1.94 | 1.94 | ↓$0.00 (-0.15%) | 1.94 | 1.97 | 16.70K |
| 2024-08-01 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.95 | 2.03 | 4.48K |
| 2024-07-31 | 1.97 | 2.00 | ↑$0.03 (1.40%) | 1.97 | 2.23 | 10.91K |
| 2024-07-30 | 2.05 | 1.96 | ↓$0.09 (-4.39%) | 1.96 | 2.13 | 7.90K |
| 2024-07-29 | 1.96 | 2.06 | ↑$0.10 (5.09%) | 1.96 | 2.15 | 6.46K |
| 2024-07-26 | 2.27 | 2.11 | ↓$0.16 (-7.23%) | 2.11 | 2.27 | 829 |
| 2024-07-25 | 2.13 | 2.04 | ↓$0.09 (-4.00%) | 2.03 | 2.14 | 4.92K |
Create an account or log in to view more rows.
$ZOOZ yeeeeeee haw
$ZOOZ When they tell me diversifying is for idiots
$ZOOZ love cooking these little bears on here
$ZOOZ what calls are you guys jacked to the tits on?
$ZOOZ has just been halted from trading due to volatility.
$ZOOZ has just been halted from trading due to volatility.
$ZOOZ has just been halted from trading due to volatility.