ZOOZ Power Ltd. Ordinary Shares (ZOOZ) Historical Stock Data
1.21 ↑0.05 (4.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZOOZ is up 0.22% a day on average. There have been 18 days where ZOOZ Power Ltd. Ordinary Shares closed green and 12 days where ZOOZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.14 | 1.21 | ↑$0.07 (5.96%) | 1.14 | 1.25 | 2.28K |
| 2025-05-22 | 1.24 | 1.16 | ↓$0.08 (-6.45%) | 1.11 | 1.25 | 42.17K |
| 2025-05-21 | 1.28 | 1.19 | ↓$0.09 (-7.03%) | 1.18 | 1.28 | 8.86K |
| 2025-05-20 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.30 | 1.31 | 2.08K |
| 2025-05-19 | 1.40 | 1.30 | ↓$0.10 (-7.14%) | 1.30 | 1.40 | 2.60K |
| 2025-05-16 | 1.31 | 1.37 | ↑$0.06 (4.58%) | 1.31 | 1.37 | 286 |
| 2025-05-15 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.35 | 1.35 | 673 |
| 2025-05-14 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.33 | 1.35 | 2.79K |
| 2025-05-13 | 1.39 | 1.35 | ↓$0.04 (-2.86%) | 1.31 | 1.39 | 2.03K |
| 2025-05-12 | 1.34 | 1.42 | ↑$0.08 (5.97%) | 1.33 | 1.42 | 12.10K |
| 2025-05-09 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.44 | 1.44 | 1.63K |
| 2025-05-08 | 1.41 | 1.46 | ↑$0.05 (3.35%) | 1.38 | 1.46 | 20.28K |
| 2025-05-07 | 1.49 | 1.43 | ↓$0.06 (-4.03%) | 1.15 | 1.49 | 14.36K |
| 2025-05-05 | 1.57 | 1.56 | ↓$0.01 (-0.64%) | 1.56 | 1.58 | 4.49K |
| 2025-05-02 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.51 | 1.65 | 1.43K |
| 2025-05-01 | 1.61 | 1.64 | ↑$0.03 (1.86%) | 1.61 | 1.64 | 496 |
| 2025-04-30 | 1.52 | 1.59 | ↑$0.07 (4.61%) | 1.46 | 1.69 | 9.32K |
| 2025-04-29 | 1.58 | 1.63 | ↑$0.05 (3.13%) | 1.58 | 1.74 | 41.27K |
| 2025-04-28 | 1.70 | 1.65 | ↓$0.05 (-2.65%) | 1.58 | 1.90 | 59.28K |
| 2025-04-25 | 1.69 | 1.66 | ↓$0.02 (-1.39%) | 1.65 | 1.69 | 53.48K |
| 2025-04-24 | 1.61 | 1.63 | ↑$0.02 (1.33%) | 1.58 | 1.85 | 47.44K |
| 2025-04-23 | 1.65 | 1.69 | ↑$0.04 (2.52%) | 1.56 | 1.69 | 1.53K |
| 2025-04-22 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.49 | 1.94 | 8.57K |
| 2025-04-21 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.46 | 1.46 | 2.09K |
| 2025-04-17 | 1.43 | 1.55 | ↑$0.12 (8.39%) | 1.42 | 1.55 | 4.03K |
| 2025-04-16 | 1.56 | 1.56 | ↑$0.00 (0.00%) | 1.56 | 1.56 | 662 |
| 2025-04-15 | 1.55 | 1.56 | ↑$0.01 (0.66%) | 1.50 | 1.59 | 5.14K |
| 2025-04-14 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.55 | 1.55 | 695 |
| 2025-04-11 | 1.55 | 1.52 | ↓$0.03 (-1.94%) | 1.42 | 1.57 | 20.56K |
| 2025-04-10 | 1.56 | 1.52 | ↓$0.04 (-2.56%) | 1.51 | 1.61 | 7.51K |
Create an account or log in to view more rows.
$ZOOZ when this finally break out we could see huge upside
$ZOOZ what happened?
$ZOOZ why not Monday yet
$ZOOZ who else excited??
$ZOOZ jeez
$ZOOZ Not Selling
Hodling for thousands!
$ZOOZ yeeeeeee haw
$ZOOZ When they tell me diversifying is for idiots
$ZOOZ love cooking these little bears on here
$ZOOZ what calls are you guys jacked to the tits on?