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 (ZOOZW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.0393 0.0393 0.0393 0.0395 582
17th Jul 2025 (Thu) 0.0392 0.0685 0.0392 0.0685 2,272
16th Jul 2025 (Wed) 0.0393 0.0393 0.0393 0.0379 0
15th Jul 2025 (Tue) 0.0377 0.04 0.0377 0.04 0
14th Jul 2025 (Mon) 0.0377 0.0377 0.0355 0.0355 457
11th Jul 2025 (Fri) 0.0473 0.0473 0.0473 0.0473 1,500
10th Jul 2025 (Thu) 0.067 0.067 0.0472 0.0472 0
9th Jul 2025 (Wed) 0.067 0.067 0.0471 0.0471 0
8th Jul 2025 (Tue) 0.067 0.067 0.0493 0.0493 0
7th Jul 2025 (Mon) 0.067 0.067 0.067 0.0465 621
4th Jul 2025 (Fri) 0.0325 0.0507 0.0325 0.0507 318
3rd Jul 2025 (Thu) 0.0325 0.0507 0.0325 0.0507 318
2nd Jul 2025 (Wed) 0.0325 0.042 0.0325 0.0429 863
1st Jul 2025 (Tue) 0.035 0.035 0.035 0.0301 800
30th Jun 2025 (Mon) 0.0579 0.0723 0.0579 0.0723 24
27th Jun 2025 (Fri) 0.0579 0.0723 0.0579 0.0723 0
26th Jun 2025 (Thu) 0.0579 0.074 0.0579 0.074 0
25th Jun 2025 (Wed) 0.0579 0.0749 0.0579 0.0749 0
24th Jun 2025 (Tue) 0.0579 0.0775 0.0579 0.0749 898
23rd Jun 2025 (Mon) 0.0825 0.0825 0.058 0.058 213
20th Jun 2025 (Fri) 0.0825 0.0825 0.058 0.058 0
19th Jun 2025 (Thu) 0.0825 0.0825 0.0577 0.0577 0
18th Jun 2025 (Wed) 0.0825 0.0825 0.0577 0.0577 0
17th Jun 2025 (Tue) 0.0825 0.0825 0.0825 0.072 30
16th Jun 2025 (Mon) 0.0776 0.0776 0.072 0.072 0
13th Jun 2025 (Fri) 0.0776 0.0776 0.0776 0.085 197
12th Jun 2025 (Thu) 0.0571 0.0659 0.0571 0.0659 0
11th Jun 2025 (Wed) 0.0571 0.0659 0.0571 0.0659 0
10th Jun 2025 (Tue) 0.0571 0.0571 0.0571 0.0659 100
9th Jun 2025 (Mon) 0.05 0.087 0.05 0.087 0
6th Jun 2025 (Fri) 0.05 0.087 0.05 0.087 0
5th Jun 2025 (Thu) 0.05 0.087 0.05 0.087 0
4th Jun 2025 (Wed) 0.05 0.087 0.05 0.087 0
3rd Jun 2025 (Tue) 0.05 0.087 0.05 0.087 0
2nd Jun 2025 (Mon) 0.05 0.0899 0.05 0.0899 0
30th May 2025 (Fri) 0.05 0.0974 0.05 0.0974 0
29th May 2025 (Thu) 0.05 0.0974 0.05 0.0974 10
28th May 2025 (Wed) 0.05 0.05 0.05 0.05 0
27th May 2025 (Tue) 0.05 0.05 0.05 0.05 0
26th May 2025 (Mon) 0.05 0.05 0.05 0.05 0
24th May 2025 (Sat) 0.0974 0.0974 0.05 0.05 0
23rd May 2025 (Fri) 0.0974 0.0974 0.0974 0.0974 0
22nd May 2025 (Thu) 0.0974 0.0974 0.0974 0.0974 0
21st May 2025 (Wed) 0.05 0.05 0.05 0.05 0
20th May 2025 (Tue) 0.05 0.05 0.05 0.05 0
19th May 2025 (Mon) 0.05 0.05 0.05 0.05 0
FTSE 100 Latest
Value8,992.12
Change19.48