5 DAY PERFORMANCE
+268.42%
1 MONTH PERFORMANCE
+217.68%
3 MONTH PERFORMANCE
-2.40%
6 MONTH PERFORMANCE
+78.07%
YEAR-TO-DATE PERFORMANCE
-17.14%
1 YEAR PERFORMANCE
-30.24%
ZOOZ Power Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.53 | $0.52 (-1.89%) | $0.54 | $0.50 | 471.40 K | $6.01 M |
| 12/04/2025 | $0.55 | $0.53 (-4.72%) | $0.55 | $0.51 | 604.10 K | $6.06 M |
| 12/03/2025 | $0.57 | $0.55 (-2.65%) | $0.57 | $0.54 | 745.90 K | $6.36 M |
| 12/02/2025 | $0.55 | $0.53 (-4.33%) | $0.55 | $0.53 | 557.14 K | $6.12 M |
| 12/01/2025 | $0.53 | $0.53 (-0.38%) | $0.55 | $0.52 | 798.40 K | $6.12 M |
| 11/28/2025 | $0.59 | $0.59 (0.36%) | $0.61 | $0.58 | 183.25 K | $6.83 M |
| 11/26/2025 | $0.52 | $0.59 (12.37%) | $0.60 | $0.51 | 645.51 K | $6.77 M |
| 11/25/2025 | $0.52 | $0.52 (0.52%) | $0.53 | $0.50 | 292.60 K | $6.02 M |
| 11/24/2025 | $0.52 | $0.53 (1.37%) | $0.53 | $0.50 | 314.77 K | $6.09 M |
| 11/21/2025 | $0.50 | $0.52 (3.73%) | $0.54 | $0.49 | 205.24 K | $6.01 M |
| 11/20/2025 | $0.53 | $0.50 (-6.6%) | $0.56 | $0.49 | 694.40 K | $5.75 M |
| 11/19/2025 | $0.56 | $0.51 (-8.06%) | $0.56 | $0.51 | 407.30 K | $5.90 M |
| 11/18/2025 | $0.51 | $0.56 (11.18%) | $0.56 | $0.50 | 365.00 K | $6.49 M |
| 11/17/2025 | $0.53 | $0.53 (0.45%) | $0.55 | $0.52 | 341.91 K | $6.12 M |
| 11/14/2025 | $0.54 | $0.52 (-3.44%) | $0.55 | $0.51 | 516.01 K | $6.03 M |
| 11/13/2025 | $0.57 | $0.55 (-2.26%) | $0.58 | $0.55 | 618.00 K | $6.38 M |
| 11/12/2025 | $0.61 | $0.59 (-3.8%) | $0.62 | $0.57 | 616.20 K | $6.81 M |
| 11/11/2025 | $0.62 | $0.61 (-1.55%) | $0.63 | $0.59 | 440.14 K | $7.04 M |
| 11/10/2025 | $0.65 | $0.64 (-2.23%) | $0.67 | $0.60 | 1.34 M | $7.39 M |
| 11/07/2025 | $0.56 | $0.64 (14.89%) | $0.64 | $0.54 | 3.82 M | $7.38 M |
| 11/06/2025 | $0.61 | $0.58 (-5.54%) | $0.63 | $0.57 | 4.04 M | $6.70 M |
| 11/05/2025 | $0.69 | $0.59 (-14.07%) | $0.69 | $0.58 | 5.08 M | $6.81 M |
| 11/04/2025 | $0.77 | $0.65 (-15.03%) | $0.77 | $0.63 | 4.92 M | $7.51 M |
| 11/03/2025 | $0.93 | $0.75 (-19.16%) | $0.93 | $0.74 | 12.00 M | $8.66 M |
| 10/31/2025 | $1.56 | $1.41 (-9.62%) | $1.60 | $1.36 | 597.70 K | $16.28 M |
| 10/30/2025 | $1.67 | $1.52 (-8.98%) | $1.69 | $1.50 | 487.90 K | $17.55 M |
| 10/29/2025 | $1.77 | $1.67 (-5.65%) | $1.79 | $1.65 | 310.03 K | $19.29 M |
| 10/28/2025 | $1.80 | $1.78 (-1.11%) | $1.87 | $1.66 | 657.10 K | $20.56 M |
| 10/27/2025 | $1.94 | $1.81 (-6.7%) | $2.02 | $1.81 | 1.20 M | $20.90 M |
| 10/24/2025 | $2.06 | $1.93 (-6.31%) | $2.22 | $1.78 | 2.82 M | $22.29 M |
| 10/23/2025 | $1.51 | $1.84 (21.85%) | $1.84 | $1.51 | 514.24 K | $21.25 M |
| 10/22/2025 | $1.61 | $1.55 (-3.73%) | $1.62 | $1.45 | 276.20 K | $17.90 M |
| 10/21/2025 | $1.68 | $1.63 (-2.98%) | $1.69 | $1.59 | 249.31 K | $18.82 M |
| 10/20/2025 | $1.85 | $1.65 (-10.81%) | $1.85 | $1.45 | 859.31 K | $19.06 M |
| 10/17/2025 | $1.80 | $1.73 (-3.89%) | $1.87 | $1.60 | 578.02 K | $19.98 M |
| 10/16/2025 | $2.02 | $1.89 (-6.44%) | $2.03 | $1.89 | 276.81 K | $21.83 M |
| 10/15/2025 | $2.02 | $1.99 (-1.49%) | $2.13 | $1.98 | 351.40 K | $22.98 M |
| 10/14/2025 | $1.93 | $2.00 (3.63%) | $2.00 | $1.79 | 403.34 K | $23.10 M |
| 10/13/2025 | $2.04 | $1.94 (-4.9%) | $2.10 | $1.92 | 331.05 K | $22.41 M |
| 10/10/2025 | $2.12 | $2.04 (-3.77%) | $2.14 | $2.01 | 523.25 K | $23.56 M |
| 10/09/2025 | $2.24 | $2.11 (-5.8%) | $2.24 | $2.02 | 424.10 K | $24.37 M |
| 10/08/2025 | $2.21 | $2.21 (0%) | $2.29 | $2.10 | 359.30 K | $25.52 M |
| 10/07/2025 | $2.39 | $2.20 (-7.95%) | $2.41 | $2.16 | 687.52 K | $25.41 M |
| 10/06/2025 | $2.24 | $2.30 (2.68%) | $2.32 | $2.13 | 1.20 M | $26.56 M |
| 10/03/2025 | $2.10 | $2.03 (-3.33%) | $2.19 | $2.02 | 402.31 K | $23.44 M |
| 10/02/2025 | $1.96 | $2.06 (5.1%) | $2.09 | $1.96 | 356.60 K | $23.79 M |
| 10/01/2025 | $2.08 | $2.07 (-0.48%) | $2.19 | $2.07 | 302.70 K | $23.91 M |
| 09/30/2025 | $2.09 | $2.14 (2.39%) | $2.43 | $2.09 | 2.17 M | $24.71 M |
| 09/29/2025 | $2.12 | $2.05 (-3.3%) | $2.15 | $1.84 | 941.04 K | $23.68 M |
| 09/26/2025 | $2.37 | $2.19 (-7.59%) | $2.42 | $2.11 | 505.00 K | $26.51 M |
| 09/25/2025 | $2.02 | $2.36 (16.83%) | $2.39 | $2.02 | 1.55 M | $28.57 M |
| 09/24/2025 | $1.92 | $2.09 (8.85%) | $2.09 | $1.90 | 1.12 M | $25.30 M |
| 09/23/2025 | $2.20 | $1.87 (-15%) | $2.20 | $1.86 | 1.01 M | $22.64 M |
| 09/22/2025 | $2.28 | $2.04 (-10.53%) | $2.30 | $2.04 | 1.91 M | $24.70 M |
| 09/19/2025 | $4.54 | $2.50 (-44.93%) | $5.06 | $2.38 | 43.59 M | $30.26 M |
| 09/18/2025 | $2.40 | $2.33 (-2.92%) | $2.50 | $2.30 | 481.60 K | $28.21 M |
| 09/17/2025 | $2.24 | $2.36 (5.36%) | $2.49 | $2.24 | 587.10 K | $28.57 M |
| 09/16/2025 | $2.41 | $2.20 (-8.71%) | $2.54 | $2.14 | 4.31 M | $26.63 M |
| 09/15/2025 | $2.49 | $2.30 (-7.63%) | $2.49 | $2.20 | 215.65 K | $27.84 M |
| 09/12/2025 | $2.39 | $2.48 (3.77%) | $2.55 | $2.27 | 271.23 K | $30.02 M |
| 09/11/2025 | $2.48 | $2.42 (-2.42%) | $2.57 | $2.23 | 350.90 K | $29.30 M |
| 09/10/2025 | $2.19 | $2.36 (7.76%) | $2.67 | $2.19 | 769.54 K | $28.57 M |
| 09/09/2025 | $2.17 | $2.04 (-5.99%) | $2.20 | $1.95 | 266.14 K | $24.70 M |
| 09/08/2025 | $2.38 | $2.08 (-12.61%) | $2.50 | $2.07 | 496.80 K | $25.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
