ZOOZ Power Ltd. (ZOOZ)
NASDAQ: ZOOZ · Real-Time Price · USD
1.750
-0.070 (-3.85%)
At close: Aug 15, 2025, 4:00 PM
1.780
+0.030 (1.71%)
After-hours: Aug 15, 2025, 6:33 PM EDT
ZOOZ Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.81 | 1.81 | 1.63 | 1.75 | 1.75 | -3.85% | 180,159 |
| Aug 14, 2025 | 1.87 | 1.93 | 1.73 | 1.82 | 1.82 | -3.19% | 209,172 |
| 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 |
| Aug 7, 2025 | 1.53 | 1.87 | 1.51 | 1.81 | 1.81 | 19.87% | 762,328 |
| Aug 6, 2025 | 1.63 | 1.64 | 1.50 | 1.51 | 1.51 | -8.48% | 618,556 |
| Aug 5, 2025 | 1.48 | 1.72 | 1.47 | 1.65 | 1.65 | 10.00% | 315,228 |
| Aug 4, 2025 | 1.54 | 1.60 | 1.41 | 1.50 | 1.50 | 1.35% | 509,577 |
| Aug 1, 2025 | 1.40 | 1.54 | 1.36 | 1.48 | 1.48 | -0.67% | 414,943 |
| Jul 31, 2025 | 1.50 | 1.66 | 1.42 | 1.49 | 1.49 | -8.02% | 764,329 |
| Jul 30, 2025 | 1.80 | 1.99 | 1.57 | 1.62 | 1.62 | -15.18% | 1,045,666 |
| Jul 29, 2025 | 2.40 | 2.41 | 1.75 | 1.91 | 1.91 | -45.58% | 13,749,192 |
| Jul 28, 2025 | 3.65 | 3.65 | 3.10 | 3.51 | 3.51 | -4.10% | 917,620 |
| Jul 25, 2025 | 2.85 | 4.38 | 2.75 | 3.66 | 3.66 | 28.87% | 1,567,860 |
| Jul 24, 2025 | 2.80 | 3.50 | 2.75 | 2.84 | 2.84 | -8.39% | 3,419,062 |
| Jul 23, 2025 | 2.07 | 3.30 | 2.06 | 3.10 | 3.10 | 45.54% | 14,853,824 |
| Jul 22, 2025 | 1.44 | 2.65 | 1.44 | 2.13 | 2.13 | 53.24% | 28,907,044 |
| Jul 21, 2025 | 1.32 | 1.45 | 1.29 | 1.39 | 1.39 | 6.11% | 140,509 |
| Jul 18, 2025 | 1.40 | 1.45 | 1.26 | 1.31 | 1.31 | 0.77% | 306,288 |
| Jul 17, 2025 | 1.13 | 1.35 | 1.11 | 1.30 | 1.30 | 14.04% | 286,559 |
| Jul 16, 2025 | 1.09 | 1.20 | 1.04 | 1.14 | 1.14 | 6.54% | 83,455 |
| Jul 15, 2025 | 1.07 | 1.17 | 1.05 | 1.07 | 1.07 | -2.73% | 106,896 |
| Jul 14, 2025 | 1.13 | 1.13 | 1.01 | 1.10 | 1.10 | - | 149,883 |
| Jul 11, 2025 | 1.05 | 1.20 | 1.00 | 1.10 | 1.10 | 6.80% | 273,737 |
| Jul 10, 2025 | 0.96 | 1.05 | 0.93 | 1.03 | 1.03 | 6.19% | 147,681 |
| Jul 9, 2025 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -4.90% | 10,085 |
| Jul 8, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 3.21% | 2,821 |
| Jul 7, 2025 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -1.17% | 9,196 |
| Jul 3, 2025 | 1.00 | 1.01 | 0.94 | 1.00 | 1.00 | - | 32,141 |
| Jul 2, 2025 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -1.48% | 94,440 |
| Jul 1, 2025 | 1.01 | 1.05 | 0.94 | 1.02 | 1.02 | 1.87% | 58,181 |
| Jun 30, 2025 | 0.94 | 1.06 | 0.85 | 1.00 | 1.00 | 10.54% | 125,172 |
| Jun 27, 2025 | 0.95 | 1.04 | 0.83 | 0.90 | 0.90 | -8.02% | 76,783 |
| Jun 26, 2025 | 0.76 | 1.02 | 0.75 | 0.98 | 0.98 | 24.07% | 95,424 |
| Jun 25, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | 1.14% | 8,980 |
| Jun 24, 2025 | 0.76 | 0.79 | 0.73 | 0.78 | 0.78 | 6.99% | 32,343 |
| Jun 23, 2025 | 0.79 | 0.83 | 0.73 | 0.73 | 0.73 | -6.05% | 33,725 |
| Jun 20, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | -1.78% | 31,189 |
| Jun 18, 2025 | 0.84 | 0.85 | 0.74 | 0.79 | 0.79 | -10.10% | 76,095 |
| Jun 17, 2025 | 0.92 | 0.93 | 0.79 | 0.88 | 0.88 | 2.74% | 46,799 |
| Jun 16, 2025 | 0.95 | 0.96 | 0.84 | 0.86 | 0.86 | -12.70% | 84,830 |
| Jun 13, 2025 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -2.86% | 2,848 |
| Jun 12, 2025 | 1.02 | 1.07 | 0.99 | 1.01 | 1.01 | -4.72% | 54,614 |
| Jun 11, 2025 | 1.09 | 1.10 | 1.00 | 1.06 | 1.06 | -0.93% | 28,295 |
| Jun 10, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 6.68% | 12,431 |
| Jun 9, 2025 | 1.07 | 1.09 | 1.00 | 1.00 | 1.00 | -12.02% | 40,944 |
| Jun 6, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | 0.88% | 9,734 |
| Jun 5, 2025 | 1.12 | 1.19 | 1.11 | 1.13 | 1.13 | 1.80% | 10,545 |