Free Trial

Cazoo Group (CZOO) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free CZOO Stock Alerts
$9.49
-1.06 (-10.05%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cazoo Group Stock Price Performance

5 Day
Performance
-20.19%
1 Month
Performance
-18.82%
3 Month
Performance
+124.35%
6 Month
Performance
+2,254.84%
Year-To-Date
Performance
-0.11%
1 Year
Performance
+485.80%
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

Ad Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

CZOO Stock Chart for Friday, May, 3, 2024

CZOO Chart by TradingView

Cazoo Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
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
02/28/2024$4.26$4.25
-0.23%		$4.61$4.1538,492 shs$1.62 million
02/27/2024$4.43$4.26
-3.84%		$4.64$4.259,841 shs$1.62 million
02/26/2024$4.51$4.43
-1.77%		$4.58$4.3034,504 shs$1.68 million
02/23/2024$4.75$4.52
-4.84%		$4.76$4.367,410 shs$1.72 million
02/22/2024$4.29$4.75
+10.72%		$4.83$4.5116,777 shs$1.81 million
02/21/2024$4.48$4.29
-4.24%		$4.88$4.2429,886 shs$1.63 million
02/20/2024$4.75$4.48
-5.68%		$4.89$4.2516,605 shs$1.70 million
02/19/2024$4.75$4.75$4.76$4.602,400 shs$1.82 million
02/16/2024$4.72$4.75
+0.64%		$4.76$4.602,369 shs$1.81 million
02/15/2024$4.70$4.72
+0.43%		$4.89$4.4823,623 shs$1.81 million
02/14/2024$4.90$4.70
-4.08%		$4.95$4.703,754 shs$1.81 million
02/13/2024$5.10$4.90
-3.92%		$5.09$4.7516,330 shs$1.86 million
02/12/2024$4.87$5.10
+4.72%		$5.25$4.9422,635 shs$1.94 million
02/09/2024$5.01$4.87
-2.79%		$5.18$4.6326,437 shs$1.85 million
02/08/2024$5.33$5.01
-6.00%		$5.36$4.9648,906 shs$1.90 million
02/07/2024$5.49$5.33
-2.91%		$5.76$5.0651,820 shs$2.03 million
02/06/2024$4.51$5.49
+21.73%		$5.88$4.46134,649 shs$2.09 million
02/05/2024$4.23$4.51
+6.62%		$4.59$4.2643,234 shs$1.71 million
02/02/2024$4.13$4.23
+2.42%		$4.23$4.009,210 shs$1.61 million

Related Companies:
This page (NYSE:CZOO) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits