Cazoo Group Ltd (CZOO) Historical Stock Data

11.46 ↑0.51 (4.66%)

As of April 26, 2024, 1:35pm EST.

Historical Data

In the past 30 trading days, CZOO is up 7.39% a day on average. There have been 13 days where Cazoo Group Ltd closed green and 17 days where CZOO closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-22	4.46	3.71	↓$0.75 (-16.82%)	3.50	4.65	675.52K
2024-03-21	3.70	4.70	↑$1.00 (27.03%)	3.65	5.41	8.63M
2024-03-20	2.32	3.49	↑$1.17 (50.43%)	2.30	3.81	2.23M
2024-03-19	2.46	2.13	↓$0.33 (-13.41%)	2.11	2.46	22.32K
2024-03-18	2.15	2.26	↑$0.11 (5.12%)	2.15	2.43	28.40K
2024-03-15	2.47	2.12	↓$0.35 (-14.17%)	2.11	2.47	19.71K
2024-03-14	2.62	2.25	↓$0.37 (-14.12%)	2.21	2.62	74.80K