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
12th Dec 2025 (Fri) 0.0573 0.06 0.0573 0.06 0
11th Dec 2025 (Thu) 0.0573 0.06 0.0573 0.06 10
10th Dec 2025 (Wed) 0.0573 0.0627 0.0573 0.0627 0
9th Dec 2025 (Tue) 0.0573 0.0573 0.0558 0.0558 0
8th Dec 2025 (Mon) 0.0573 0.0573 0.0558 0.0558 0
5th Dec 2025 (Fri) 0.0573 0.0573 0.0573 0.0573 2,347
4th Dec 2025 (Thu) 0.0705 0.0705 0.0574 0.0574 0
3rd Dec 2025 (Wed) 0.0705 0.0705 0.0574 0.0574 0
2nd Dec 2025 (Tue) 0.0705 0.0705 0.0639 0.0575 1,100
1st Dec 2025 (Mon) 0.0706 0.0707 0.0706 0.0707 100
28th Nov 2025 (Fri) 0.0706 0.0707 0.0706 0.0707 3,777
27th Nov 2025 (Thu) 0.0728 0.0728 0.0706 0.0706 0
26th Nov 2025 (Wed) 0.0728 0.0728 0.0706 0.0706 0
25th Nov 2025 (Tue) 0.0728 0.0728 0.0728 0.073 100
24th Nov 2025 (Mon) 0.075 0.0765 0.075 0.0765 0
21st Nov 2025 (Fri) 0.075 0.0765 0.075 0.0765 0
20th Nov 2025 (Thu) 0.075 0.0766 0.075 0.0766 0
19th Nov 2025 (Wed) 0.075 0.075 0.075 0.0766 0
18th Nov 2025 (Tue) 0.0757 0.0779 0.0757 0.0778 1,109
17th Nov 2025 (Mon) 0.0897 0.0897 0.0803 0.0803 30
14th Nov 2025 (Fri) 0.0897 0.0897 0.0803 0.0803 0
13th Nov 2025 (Thu) 0.0897 0.0897 0.0897 0.0897 499
12th Nov 2025 (Wed) 0.0777 0.0898 0.0777 0.0898 0
11th Nov 2025 (Tue) 0.0777 0.0817 0.0777 0.0817 0
10th Nov 2025 (Mon) 0.0777 0.0817 0.0777 0.0817 0
7th Nov 2025 (Fri) 0.0777 0.08 0.0777 0.0801 105
6th Nov 2025 (Thu) 0.0899 0.0899 0.0899 0.08 561
5th Nov 2025 (Wed) 0.09 0.09 0.0809 0.08 100
4th Nov 2025 (Tue) 0.1381 0.1381 0.1049 0.1049 0
3rd Nov 2025 (Mon) 0.1381 0.1381 0.0855 0.1049 2,822
31st Oct 2025 (Fri) 0.14 0.1501 0.14 0.1501 0
30th Oct 2025 (Thu) 0.14 0.14 0.14 0.14 0
29th Oct 2025 (Wed) 0.16 0.16 0.15 0.15 125
28th Oct 2025 (Tue) 0.18 0.18 0.17 0.17 0
24th Oct 2025 (Fri) 0.1501 0.18 0.1501 0.18 1,429
23rd Oct 2025 (Thu) 0.1699 0.1699 0.1575 0.1575 12,076
22nd Oct 2025 (Wed) 0.185 0.185 0.1825 0.1825 100
21st Oct 2025 (Tue) 0.18 0.1875 0.1576 0.1875 737
20th Oct 2025 (Mon) 0.19 0.19 0.19 0.1875 1,102
17th Oct 2025 (Fri) 0.19 0.19 0.19 0.2075 332
16th Oct 2025 (Thu) 0.19 0.19 0.19 0.19 100
15th Oct 2025 (Wed) 0.1779 0.1779 0.1779 0.1779 260
14th Oct 2025 (Tue) 0.16 0.16 0.16 0.1501 414
13th Oct 2025 (Mon) 0.1637 0.1637 0.1637 0.166 0
FTSE 100 Latest
Value9,649.03
Change-54.13