ZOOZ Power (ZOOZ) Stock Chart & Stock Price History

$3.25

+0.18 (+5.86%)

(As of 05/3/2024 ET)

ZOOZ Power Stock Price Performance

Receive ZOOZ Stock News and Ratings via Email

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

Time Frame

Start Date

End Date

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/03/2024	$3.07	$3.25 +5.86%	$3.26	$3.05	57,234 shs	$19.50 million
05/02/2024	$2.88	$3.07 +6.60%	$3.34	$2.97	76,887 shs	$18.42 million
05/01/2024	$2.93	$2.88 -1.71%	$3.03	$2.83	30,516 shs	$17.28 million
04/30/2024	$2.74	$2.93 +6.93%	$2.97	$2.77	15,013 shs	$17.58 million
04/29/2024	$2.86	$2.74 -4.20%	$2.92	$2.70	15,943 shs	$16.44 million
04/26/2024	$2.82	$2.86 +1.42%	$3.00	$2.82	39,178 shs	$17.16 million
04/25/2024	$2.97	$2.82 -5.05%	$2.96	$2.64	22,718 shs	$16.92 million
04/24/2024	$2.99	$2.97 -0.67%	$3.00	$2.90	44,178 shs	$17.81 million
04/23/2024	$2.97	$2.99 +0.67%	$3.04	$2.83	41,435 shs	$17.94 million
04/22/2024	$2.96	$2.97 +0.34%	$3.00	$2.90	63,596 shs	$17.82 million
04/19/2024	$2.90	$2.96 +2.07%	$3.01	$2.91	38,811 shs	$17.76 million
04/18/2024	$3.05	$2.90 -4.92%	$3.08	$2.90	96,222 shs	$17.40 million
04/17/2024	$2.98	$3.05 +2.35%	$3.22	$2.97	93,099 shs	$18.30 million
04/16/2024	$3.04	$2.98 -1.97%	$3.14	$2.96	81,852 shs	$17.88 million
04/15/2024	$3.15	$3.04 -3.49%	$3.25	$2.98	131,193 shs	$18.24 million
04/12/2024	$3.26	$3.15 -3.37%	$3.24	$3.02	97,730 shs	$18.90 million
04/11/2024	$2.89	$3.26 +12.80%	$3.34	$2.88	1.81 million shs	$19.56 million
04/10/2024	N/A	$2.89	$3.51	$2.82	156,413 shs	$17.34 million

Related Companies:

This page (NASDAQ:ZOOZ) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.