ZOOZ Power Ltd. (ZOOZ)
NASDAQ: ZOOZ · Real-Time Price · USD
0.9014
-0.0786 (-8.02%)
At close: Jun 27, 2025, 4:00 PM
0.9000
-0.0014 (-0.15%)
After-hours: Jun 27, 2025, 4:12 PM EDT
ZOOZ Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 1.12 | 1.27 | 1.11 | 1.11 | 1.11 | -2.63% | 16,100 |
| Jun 3, 2025 | 1.10 | 1.14 | 1.07 | 1.14 | 1.14 | 2.70% | 10,113 |
| Jun 2, 2025 | 1.09 | 1.15 | 1.08 | 1.11 | 1.11 | 2.78% | 16,784 |
| May 30, 2025 | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | -6.09% | 12,144 |
| May 29, 2025 | 1.11 | 1.21 | 1.11 | 1.15 | 1.15 | 1.77% | 12,128 |
| May 28, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.99% | 5,880 |
| May 27, 2025 | 1.20 | 1.20 | 1.11 | 1.15 | 1.15 | -4.71% | 51,774 |
| May 23, 2025 | 1.14 | 1.25 | 1.14 | 1.21 | 1.21 | 4.31% | 23,059 |
| May 22, 2025 | 1.24 | 1.25 | 1.11 | 1.16 | 1.16 | -2.52% | 42,169 |
| May 21, 2025 | 1.30 | 1.30 | 1.11 | 1.19 | 1.19 | -9.16% | 8,859 |
| May 20, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 1,904 |
| May 19, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -5.11% | 2,606 |
| May 16, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 1.48% | 286 |
| May 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 683 |
| May 14, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 2,788 |
| May 13, 2025 | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | -4.93% | 2,362 |
| May 12, 2025 | 1.34 | 1.43 | 1.31 | 1.42 | 1.42 | -1.53% | 12,100 |
| May 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.03% | 1,693 |
| May 8, 2025 | 1.41 | 1.46 | 1.38 | 1.46 | 1.46 | 1.89% | 20,282 |
| May 7, 2025 | 1.49 | 1.49 | 1.15 | 1.43 | 1.43 | -9.49% | 14,390 |
| May 6, 2025 | 1.51 | 1.58 | 1.37 | 1.58 | 1.58 | 1.28% | 13,403 |
| May 5, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -4.88% | 4,492 |
| May 2, 2025 | 1.65 | 1.65 | 1.51 | 1.64 | 1.64 | - | 1,429 |
| May 1, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 3.14% | 396 |
| Apr 30, 2025 | 1.39 | 1.69 | 1.39 | 1.59 | 1.59 | -2.45% | 9,328 |
| Apr 29, 2025 | 1.53 | 1.74 | 1.51 | 1.63 | 1.63 | -1.21% | 41,269 |
| Apr 28, 2025 | 1.70 | 1.91 | 1.58 | 1.65 | 1.65 | -0.72% | 59,300 |
| Apr 25, 2025 | 1.69 | 1.96 | 1.65 | 1.66 | 1.66 | 1.90% | 53,538 |
| Apr 24, 2025 | 1.61 | 1.85 | 1.58 | 1.63 | 1.63 | -3.61% | 47,446 |
| Apr 23, 2025 | 1.65 | 1.69 | 1.56 | 1.69 | 1.69 | 7.77% | 1,542 |
| Apr 22, 2025 | 1.58 | 1.94 | 1.49 | 1.57 | 1.57 | 7.53% | 8,592 |
| Apr 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.81% | 2,192 |
| Apr 17, 2025 | 1.43 | 1.55 | 1.42 | 1.55 | 1.55 | -0.64% | 3,797 |
| Apr 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 667 |