Free Trial

Cazoo Group (CZOO) Stock Chart & Stock Price History

Cazoo Group Stock Price Performance

5 Day
Performance
-100.00%
1 Month
Performance
-100.00%
3 Month
Performance
-100.00%
6 Month
Performance
-100.00%
Year-To-Date
Performance
-100.00%
1 Year
Performance
-100.00%
Receive CZOO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cazoo Group and its competitors with MarketBeat's FREE daily newsletter

CZOO Stock Chart for Friday, May, 31, 2024

Cazoo Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024N/A$5.88$5.88$5.885,332 shs$28.75 million
05/21/2024$6.04$6.04$6.04$6.045,332 shs$29.54 million
05/20/2024$6.03$6.04
+0.17%
$6.24$5.8559,229 shs$29.54 million
05/17/2024$6.08$6.03
-0.82%
$6.28$5.75109,234 shs$29.49 million
05/16/2024$6.08$6.08$6.15$5.81125,595 shs$29.93 million
05/15/2024$6.40$6.08
-5.00%
$6.56$6.00134,812 shs$29.73 million
05/14/2024$6.89$6.40
-7.11%
$7.35$6.02323,808 shs$31.30 million
05/13/2024$5.89$6.89
+16.98%
$8.24$6.50609,609 shs$33.69 million
05/10/2024$7.11$5.89
-17.16%
$7.20$5.60272,928 shs$28.80 million
05/09/2024$7.62$7.11
-6.69%
$7.56$6.60289,083 shs$34.77 million
05/08/2024$9.38$7.62
-18.76%
$10.30$3.501.30 million shs$37.26 million
05/07/2024$9.34$9.38
+0.43%
$9.90$9.21177,511 shs$45.87 million
05/06/2024$9.49$9.34
-1.58%
$10.27$9.25300,383 shs$45.68 million
05/03/2024$10.55$9.49
-10.05%
$10.73$9.21378,122 shs$46.41 million
05/02/2024$8.36$10.55
+26.20%
$12.89$8.693.33 million shs$51.59 million
05/01/2024$9.43$8.36
-11.35%
$9.40$8.11270,220 shs$40.89 million
04/30/2024$10.58$9.43
-10.87%
$10.75$9.22343,052 shs$46.11 million
04/29/2024$11.89$10.58
-11.02%
$11.87$10.13343,744 shs$51.74 million
04/26/2024$11.00$11.88
+8.00%
$12.85$10.131.81 million shs$58.09 million
04/25/2024$11.04$11.00
-0.36%
$13.22$10.112.87 million shs$53.79 million
04/24/2024$9.07$11.04
+21.72%
$13.15$8.4211.61 million shs$53.99 million
04/23/2024$4.99$9.07
+81.76%
$10.18$4.7823.61 million shs$44.35 million
04/22/2024$4.98$4.99
+0.20%
$5.27$4.81247,821 shs$24.41 million
04/19/2024$5.33$4.93
-7.50%
$5.38$4.76114,692 shs$24.11 million
04/18/2024$5.96$5.33
-10.57%
$6.03$5.18193,768 shs$26.06 million
04/17/2024$5.95$5.96
+0.17%
$6.87$5.70397,026 shs$29.14 million
04/16/2024$7.40$5.95
-19.59%
$7.05$5.54454,819 shs$29.10 million
04/15/2024$9.72$7.40
-23.87%
$10.11$7.08327,388 shs$36.19 million
04/12/2024$10.62$9.72
-8.47%
$10.83$9.61219,421 shs$47.53 million
04/11/2024$11.68$10.62
-9.08%
$11.79$10.24201,785 shs$51.93 million
04/10/2024$10.36$11.68
+12.74%
$12.26$9.61408,808 shs$57.12 million
04/09/2024$12.17$10.36
-14.87%
$12.68$10.00435,984 shs$50.66 million
04/08/2024$11.55$12.17
+5.37%
$13.18$11.01647,637 shs$59.52 million
04/05/2024$16.30$11.55
-29.14%
$18.01$9.602.72 million shs$56.48 million
04/04/2024$11.69$16.30
+39.44%
$16.70$11.724.64 million shs$79.71 million
04/03/2024$9.87$11.69
+18.44%
$12.00$9.602.03 million shs$57.18 million
04/02/2024$9.06$9.87
+8.94%
$12.18$8.663.58 million shs$48.26 million
04/01/2024$12.00$9.06
-24.50%
$10.65$8.621.30 million shs$44.30 million
03/29/2024$11.89$12.00
+0.93%
$20.00$11.628.98 million shs$58.68 million
03/28/2024$12.54$11.89
-5.18%
$20.00$11.628.97 million shs$58.15 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
03/27/2024$6.25$12.54
+100.64%
$13.93$5.7423.96 million shs$61.32 million
03/26/2024$3.88$6.25
+61.08%
$7.25$3.7510.72 million shs$30.56 million
03/25/2024$3.71$3.88
+4.58%
$4.63$3.57568,074 shs$18.97 million
03/22/2024$4.70$3.69
-21.49%
$4.65$3.50675,306 shs$18.04 million
03/21/2024$3.42$4.70
+37.43%
$5.41$3.658.60 million shs$22.98 million
03/20/2024$2.13$3.42
+60.56%
$3.81$2.302.23 million shs$16.72 million
03/19/2024$2.28$2.13
-6.58%
$2.46$2.1122,208 shs$10.42 million
03/18/2024$2.12$2.28
+7.55%
$2.43$2.2328,185 shs$11.15 million
03/15/2024$2.25$2.23
-0.89%
$2.49$2.1119,467 shs$10.91 million
03/14/2024$2.55$2.25
-11.76%
$2.62$2.2174,789 shs$11.01 million
03/13/2024$2.60$2.55
-1.92%
$2.71$2.3546,697 shs$12.47 million
03/12/2024$2.85$2.60
-8.77%
$2.98$2.5566,614 shs$12.71 million
03/11/2024$2.74$2.85
+4.01%
$3.09$2.6548,187 shs$13.94 million
03/08/2024$2.72$2.52
-7.35%
$2.91$2.2873,835 shs$12.32 million
03/07/2024$3.21$2.72
-15.26%
$3.62$2.64113,288 shs$13.30 million
03/06/2024$4.21$3.21
-23.75%
$4.45$3.21152,187 shs$15.70 million
03/05/2024$4.42$4.21
-4.75%
$4.59$4.208,214 shs$20.59 million
03/04/2024$4.60$4.42
-3.91%
$4.83$4.1053,629 shs$21.62 million
03/01/2024$4.25$4.60
+8.24%
$4.60$4.1414,744 shs$1.75 million
02/29/2024$4.25$4.25$4.60$4.1617,240 shs$1.63 million

This page (NYSE:CZOO) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners