Cazoo Group Ltd (CZOO) Historical Stock Data
0.74 ↑0.02 (2.35%)
As of July 1, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CZOO is down -1.37% a day on average. There have been 11 days where Cazoo Group Ltd closed green and 19 days where CZOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 0.72 | 0.74 | ↑$0.02 (2.28%) | 0.68 | 0.78 | 10.61M |
| 2022-06-30 | 0.75 | 0.72 | ↓$0.03 (-4.00%) | 0.70 | 0.77 | 7.34M |
| 2022-06-29 | 0.84 | 0.78 | ↓$0.06 (-6.94%) | 0.77 | 0.87 | 3M |
| 2022-06-28 | 0.91 | 0.83 | ↓$0.08 (-9.16%) | 0.82 | 0.94 | 1.14M |
| 2022-06-27 | 0.95 | 0.90 | ↓$0.05 (-5.26%) | 0.87 | 0.96 | 8.79M |
| 2022-06-24 | 1.00 | 0.96 | ↓$0.04 (-3.98%) | 0.96 | 1.01 | 2.61M |
| 2022-06-23 | 0.90 | 1.01 | ↑$0.11 (12.22%) | 0.90 | 1.01 | 768.42K |
| 2022-06-22 | 0.91 | 0.92 | ↑$0.01 (1.49%) | 0.89 | 0.95 | 464.19K |
| 2022-06-21 | 0.91 | 0.93 | ↑$0.02 (2.02%) | 0.91 | 0.95 | 875.98K |
| 2022-06-17 | 0.96 | 0.91 | ↓$0.05 (-5.02%) | 0.90 | 1.00 | 898.87K |
| 2022-06-16 | 0.91 | 0.94 | ↑$0.03 (3.22%) | 0.88 | 0.95 | 1.62M |
| 2022-06-15 | 1.03 | 0.95 | ↓$0.08 (-7.85%) | 0.91 | 1.03 | 1.08M |
| 2022-06-14 | 1.02 | 0.93 | ↓$0.09 (-8.87%) | 0.92 | 1.04 | 3.39M |
| 2022-06-13 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.01 | 1.06 | 1.20M |
| 2022-06-10 | 1.14 | 1.09 | ↓$0.05 (-4.39%) | 1.05 | 1.14 | 1.65M |
| 2022-06-09 | 1.24 | 1.15 | ↓$0.09 (-7.26%) | 1.14 | 1.24 | 777.75K |
| 2022-06-08 | 1.21 | 1.25 | ↑$0.04 (3.31%) | 1.21 | 1.27 | 617.85K |
| 2022-06-07 | 1.23 | 1.29 | ↑$0.06 (4.88%) | 1.17 | 1.38 | 3.66M |
| 2022-06-06 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.26 | 1.32 | 399.93K |
| 2022-06-03 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.28 | 1.36 | 439.32K |
| 2022-06-02 | 1.30 | 1.36 | ↑$0.06 (4.62%) | 1.27 | 1.36 | 331.49K |
| 2022-06-01 | 1.37 | 1.28 | ↓$0.09 (-6.57%) | 1.27 | 1.37 | 451.55K |
| 2022-05-31 | 1.43 | 1.35 | ↓$0.08 (-5.59%) | 1.33 | 1.52 | 418.13K |
| 2022-05-27 | 1.48 | 1.44 | ↓$0.04 (-2.70%) | 1.43 | 1.56 | 1.67M |
| 2022-05-26 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.38 | 1.47 | 2.17M |
| 2022-05-25 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.34 | 1.48 | 2.30M |
| 2022-05-24 | 1.52 | 1.39 | ↓$0.13 (-8.55%) | 1.38 | 1.57 | 1.75M |
| 2022-05-23 | 1.43 | 1.53 | ↑$0.10 (6.99%) | 1.41 | 1.59 | 1.78M |
| 2022-05-20 | 1.55 | 1.44 | ↓$0.11 (-7.10%) | 1.38 | 1.55 | 1.73M |
| 2022-05-19 | 1.30 | 1.53 | ↑$0.23 (17.69%) | 1.30 | 1.60 | 2.01M |
Create an account or log in to view more rows.
$CZOO go green today and we gap up tomrrow
$CZOO wow
looking like it’s going to be a monster day!
$CZOO Short again!! 😀 😀
$CZOO Bull flag forming?
$CZOO nice gap
$CZOO Awaiting buy signal..
$CZOO Stair stepping nicely
$CZOO wtf is that dump
$CZOO what happened
$CZOO BUY BUY BUY BUY