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
19th Sep 2025 (Fri) 0.2499 0.2499 0.1801 0.1702 3,021
18th Sep 2025 (Thu) 0.18 0.18 0.18 0.16 200
17th Sep 2025 (Wed) 0.1698 0.19 0.1698 0.1606 200
16th Sep 2025 (Tue) 0.1399 0.1399 0.1266 0.136 4,287
15th Sep 2025 (Mon) 0.1007 0.1298 0.1007 0.1298 1
12th Sep 2025 (Fri) 0.1007 0.1007 0.1007 0.14 1,804
11th Sep 2025 (Thu) 0.1399 0.1399 0.1399 0.13 36
10th Sep 2025 (Wed) 0.14 0.14 0.1279 0.1279 0
9th Sep 2025 (Tue) 0.14 0.17 0.0975 0.1026 0
8th Sep 2025 (Mon) 0.112 0.1186 0.112 0.1186 100
5th Sep 2025 (Fri) 0.112 0.12 0.112 0.12 15,310
4th Sep 2025 (Thu) 0.1092 0.1398 0.1092 0.1092 594
3rd Sep 2025 (Wed) 0.0775 0.124 0.0775 0.1226 1,266
2nd Sep 2025 (Tue) 0.107 0.1101 0.1048 0.1101 1,000
1st Sep 2025 (Mon) 0.10 0.10 0.0975 0.0999 96,071
29th Aug 2025 (Fri) 0.10 0.10 0.0975 0.0999 96,071
28th Aug 2025 (Thu) 0.09 0.09 0.09 0.10 600
27th Aug 2025 (Wed) 0.0948 0.0948 0.09 0.09 0
26th Aug 2025 (Tue) 0.0948 0.0988 0.0755 0.09 1,545
25th Aug 2025 (Mon) 0.0871 0.0871 0.0871 0.0949 423
22nd Aug 2025 (Fri) 0.0813 0.0813 0.05 0.0775 0
21st Aug 2025 (Thu) 0.0785 0.099 0.0785 0.099 0
20th Aug 2025 (Wed) 0.0785 0.0799 0.0785 0.0799 0
19th Aug 2025 (Tue) 0.0785 0.0785 0.0785 0.0799 100
18th Aug 2025 (Mon) 0.088 0.09 0.088 0.09 0
15th Aug 2025 (Fri) 0.088 0.09 0.088 0.09 0
14th Aug 2025 (Thu) 0.088 0.09 0.088 0.09 0
13th Aug 2025 (Wed) 0.088 0.088 0.088 0.09 201
12th Aug 2025 (Tue) 0.08 0.0837 0.08 0.0837 41
11th Aug 2025 (Mon) 0.08 0.0801 0.08 0.0801 150
8th Aug 2025 (Fri) 0.08 0.08 0.08 0.0801 0
7th Aug 2025 (Thu) 0.1029 0.11 0.1029 0.0771 1,005
6th Aug 2025 (Wed) 0.1009 0.104 0.1009 0.104 0
5th Aug 2025 (Tue) 0.1009 0.1009 0.0803 0.104 3,128
4th Aug 2025 (Mon) 0.1125 0.125 0.1086 0.125 0
1st Aug 2025 (Fri) 0.1175 0.1175 0.0865 0.115 1,076
31st Jul 2025 (Thu) 0.0876 0.0968 0.0876 0.0968 500
30th Jul 2025 (Wed) 0.0975 0.105 0.0904 0.11 2,060
29th Jul 2025 (Tue) 0.0975 0.10 0.06 0.10 43,563
28th Jul 2025 (Mon) 0.15 0.15 0.15 0.10 8
25th Jul 2025 (Fri) 0.07 0.1252 0.0395 0.15 5,995
24th Jul 2025 (Thu) 0.075 0.09 0.0701 0.0701 6,185
23rd Jul 2025 (Wed) 0.085 0.1299 0.07 0.105 10,926
22nd Jul 2025 (Tue) 0.0679 0.08 0.0589 0.0601 56,845
FTSE 100 Latest
Value9,216.67
Change-11.44