Cazoo Group Ltd (CZOO) Historical Stock Data

9.77 ↑0.43 (4.60%)

As of May 7, 2024, 10:20am EST.

Historical Data

In the past 30 trading days, CZOO is up 6.18% a day on average. There have been 12 days where Cazoo Group Ltd closed green and 18 days where CZOO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-06	9.50	9.34	↓$0.16 (-1.68%)	9.25	10.27	302K
2024-05-03	10.70	9.49	↓$1.21 (-11.31%)	9.21	10.73	383.49K
2024-05-02	8.89	10.55	↑$1.66 (18.67%)	8.35	12.89	3.33M
2024-05-01	9.40	8.36	↓$1.04 (-11.06%)	8.11	9.40	296.86K
2024-04-30	10.32	9.43	↓$0.89 (-8.62%)	9.22	10.75	343.90K
2024-04-29	11.24	10.58	↓$0.66 (-5.87%)	10.13	11.87	344.95K
2024-04-26	11.05	11.89	↑$0.84 (7.60%)	10.13	12.85	1.81M
2024-04-25	12.51	10.95	↓$1.56 (-12.47%)	10.11	13.22	2.87M
2024-04-24	8.42	11.10	↑$2.68 (31.83%)	8.42	13.15	11.62M
2024-04-23	4.78	9.02	↑$4.24 (88.70%)	4.78	10.19	23.62M
2024-04-22	5.16	4.99	↓$0.17 (-3.29%)	4.81	5.27	248.91K
2024-04-19	5.22	4.98	↓$0.24 (-4.60%)	4.76	5.38	114.78K
2024-04-18	6.00	5.29	↓$0.71 (-11.83%)	5.18	6.03	195.12K
2024-04-17	6.15	5.96	↓$0.19 (-3.09%)	5.70	6.87	403.34K
2024-04-16	7.06	6.00	↓$1.06 (-15.01%)	5.50	7.06	455.48K
2024-04-15	10.11	7.40	↓$2.71 (-26.81%)	7.08	10.11	329.43K
2024-04-12	10.60	9.72	↓$0.88 (-8.30%)	9.61	10.83	219.93K
2024-04-11	11.46	10.95	↓$0.51 (-4.45%)	10.24	11.80	201.84K
2024-04-10	9.85	11.72	↑$1.87 (18.98%)	9.61	12.26	410.11K
2024-04-09	12.26	10.50	↓$1.76 (-14.36%)	10.00	12.68	436.25K
2024-04-08	12.12	12.26	↑$0.14 (1.16%)	11.01	13.19	648.25K
2024-04-05	16.40	11.55	↓$4.85 (-29.57%)	9.60	18.01	2.73M
2024-04-04	13.17	16.40	↑$3.23 (24.53%)	11.72	16.72	4.65M
2024-04-03	10.08	11.69	↑$1.61 (15.97%)	9.60	12.00	2.05M
2024-04-02	8.86	9.89	↑$1.03 (11.63%)	8.66	12.18	3.58M
2024-04-01	10.63	9.06	↓$1.57 (-14.77%)	8.62	10.65	1.32M
2024-03-28	15.30	12.00	↓$3.30 (-21.57%)	11.62	20.00	8.98M
2024-03-27	6.25	12.56	↑$6.31 (100.96%)	5.74	13.93	24.25M
2024-03-26	3.76	6.25	↑$2.49 (66.22%)	3.75	7.25	11.31M
2024-03-25	3.60	3.88	↑$0.28 (7.78%)	3.57	4.63	571.50K