Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zooz Power Ltd (ZOOZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.47 0.47 0.4209 0.456 46,595
11th Dec 2025 (Thu) 0.487 0.487 0.4541 0.478 40,401
10th Dec 2025 (Wed) 0.4903 0.51 0.4802 0.4976 49,107
9th Dec 2025 (Tue) 0.5141 0.527 0.489 0.4952 157,586
8th Dec 2025 (Mon) 0.5357 0.5357 0.5101 0.5196 42,703
5th Dec 2025 (Fri) 0.522 0.527 0.50 0.52 27,644
4th Dec 2025 (Thu) 0.5511 0.5519 0.5109 0.525 55,110
3rd Dec 2025 (Wed) 0.5652 0.5707 0.54 0.5508 75,393
2nd Dec 2025 (Tue) 0.54 0.548 0.5334 0.53 14,424
1st Dec 2025 (Mon) 0.535 0.5445 0.52 0.53 109,617
28th Nov 2025 (Fri) 0.5928 0.5928 0.5801 0.5905 4,288
27th Nov 2025 (Thu) 0.5246 0.60 0.5167 0.5862 54,237
26th Nov 2025 (Wed) 0.5246 0.60 0.5167 0.5862 54,237
25th Nov 2025 (Tue) 0.51 0.521 0.50 0.521 6,585
24th Nov 2025 (Mon) 0.5197 0.5203 0.4969 0.5271 35,661
21st Nov 2025 (Fri) 0.496 0.53 0.496 0.52 3,939
20th Nov 2025 (Thu) 0.5396 0.5396 0.511 0.511 5,989
19th Nov 2025 (Wed) 0.5396 0.5468 0.511 0.511 25,438
18th Nov 2025 (Tue) 0.515 0.5565 0.5042 0.5618 19,731
17th Nov 2025 (Mon) 0.5387 0.5454 0.52 0.53 17,170
14th Nov 2025 (Fri) 0.5307 0.535 0.5105 0.5221 29,348
13th Nov 2025 (Thu) 0.5519 0.575 0.5451 0.5524 28,964
12th Nov 2025 (Wed) 0.6162 0.6162 0.577 0.5895 27,480
11th Nov 2025 (Tue) 0.6198 0.6262 0.594 0.61 51,404
10th Nov 2025 (Mon) 0.665 0.665 0.61 0.64 162,915
7th Nov 2025 (Fri) 0.5589 0.6249 0.5402 0.639 262,335
6th Nov 2025 (Thu) 0.6247 0.63 0.59 0.58 385,044
5th Nov 2025 (Wed) 0.6814 0.6814 0.5764 0.59 669,301
4th Nov 2025 (Tue) 0.9287 0.9287 0.75 0.75 0
3rd Nov 2025 (Mon) 0.9287 0.93 0.7488 0.75 1,832,640
31st Oct 2025 (Fri) 1.55 1.55 1.37 1.41 68,929
30th Oct 2025 (Thu) 1.67 1.67 1.50 1.52 74,947
29th Oct 2025 (Wed) 1.76 1.76 1.65 1.67 19,881
28th Oct 2025 (Tue) 1.80 1.87 1.67 1.78 81,462
27th Oct 2025 (Mon) 1.95 2.01 1.81 1.81 111,840
24th Oct 2025 (Fri) 2.08 2.21 1.80 1.93 353,329
23rd Oct 2025 (Thu) 1.52 1.84 1.51 1.84 68,169
22nd Oct 2025 (Wed) 1.61 1.61 1.46 1.55 18,576
21st Oct 2025 (Tue) 1.66 1.69 1.61 1.63 26,395
20th Oct 2025 (Mon) 1.81 1.82 1.46 1.65 174,325
17th Oct 2025 (Fri) 1.84 1.84 1.61 1.73 46,006
16th Oct 2025 (Thu) 2.005 2.03 1.90 1.89 19,930
15th Oct 2025 (Wed) 2.00 2.13 1.98 1.99 46,336
14th Oct 2025 (Tue) 1.92 2.00 1.80 2.00 45,327
13th Oct 2025 (Mon) 2.02 2.025 1.92 1.94 37,351
FTSE 100 Latest
Value9,649.03
Change-54.13