Skip to main content
Zapp Electric Vehicles Group Limited (ZAPPF)
OTCMKTS · Delayed Price · Currency is USD
0.0900
+0.0149 (19.84%)
At close: Aug 14, 2025

ZAPPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20250.070.080.050.080.087.29%44,044
Aug 12, 20250.060.080.050.070.0736.99%123,292
Aug 11, 20250.050.060.050.050.0511.09%30,704
Aug 8, 20250.050.060.050.050.05-0.22%15,091
Aug 7, 20250.050.070.050.050.05-23.17%71,918
Aug 6, 20250.060.060.050.060.0620.00%126,544
Aug 5, 20250.060.060.050.050.05-14,221
Aug 4, 20250.050.070.050.050.05-32,271
Aug 1, 20250.050.050.050.050.05-17,337
Jul 31, 20250.050.070.050.050.05-0.20%37,784
Jul 30, 20250.060.060.050.050.05-8.91%24,051
Jul 29, 20250.060.070.060.060.06-8.33%66,110
Jul 28, 20250.090.090.050.060.06-10.98%72,823
Jul 25, 20250.060.080.060.070.0712.33%16,618
Jul 24, 20250.060.080.040.060.064.90%43,726
Jul 23, 20250.060.070.050.060.06-1.38%10,359
Jul 22, 20250.080.080.050.060.06-3.33%24,775
Jul 21, 20250.050.070.050.060.06-19,901
Jul 18, 20250.070.080.050.060.06-16.08%321,904
Jul 17, 20250.070.080.070.070.07-10.63%17,635
Jul 16, 20250.080.080.070.080.08-2.44%30,359
Jul 15, 20250.090.090.070.080.0824.24%23,243
Jul 14, 20250.070.080.070.070.07-5.71%28,115
Jul 11, 20250.080.090.070.070.07-10.26%36,095
Jul 10, 20250.070.080.070.080.084.56%61,021
Jul 9, 20250.070.080.070.070.0711.68%45,386
Jul 8, 20250.050.090.050.070.071.21%63,389
Jul 7, 20250.090.090.070.070.07-5.71%183,852
Jul 3, 20250.070.090.070.070.07-16.67%55,274
Jul 2, 20250.080.090.070.080.08-76,847
Jul 1, 20250.070.090.070.080.0829.03%129,762
Jun 30, 20250.050.090.050.070.07-7.00%86,699
Jun 27, 20250.080.100.070.070.07-6.67%31,215
Jun 26, 20250.070.080.070.080.086.84%19,311
Jun 25, 20250.080.100.070.070.07-19.59%34,581
Jun 24, 20250.070.100.070.090.093.07%106,859
Jun 23, 20250.080.100.070.080.08-1.97%257,332
Jun 20, 20250.100.100.080.090.098.00%203,186
Jun 18, 20250.060.100.060.080.0819.40%130,649
Jun 17, 20250.060.090.060.070.0711.67%231,223
Jun 16, 20250.050.070.050.060.0620.00%112,532
Jun 13, 20250.050.060.050.050.05-64,953
Jun 12, 20250.060.060.040.050.05-19.74%60,801
Jun 11, 20250.060.060.040.060.063.83%21,540
Jun 10, 20250.030.060.030.060.0633.33%208,842
Jun 9, 20250.030.050.030.050.0529.31%50,857
Jun 6, 20250.040.040.030.030.030.29%46,285
Jun 5, 20250.040.040.030.030.03-6.22%140,828
Jun 4, 20250.030.040.030.040.0415.99%220,097
Jun 3, 20250.030.030.030.030.0322.69%149,956