5 DAY PERFORMANCE
+178.75%
1 MONTH PERFORMANCE
+99.75%
3 MONTH PERFORMANCE
+34.91%
6 MONTH PERFORMANCE
+114.77%
YEAR-TO-DATE PERFORMANCE
+190.91%
1 YEAR PERFORMANCE
+152.37%
ZOOZ Power Ltd. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.06 | $0.06 (1.96%) | $0.06 | $0.05 | 7.49 K | |
| 12/03/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.44 K | $21.16 M |
| 12/02/2025 | $0.07 | $0.06 (-17.39%) | $0.07 | $0.06 | 6.81 K | $20.66 M |
| 11/28/2025 | $0.07 | $0.07 (0.14%) | $0.07 | $0.07 | 4.19 K | |
| 11/26/2025 | $0.07 | $0.07 (-0.14%) | $0.07 | $0.07 | 2.19 K | $19.39 M |
| 11/25/2025 | $0.07 | $0.07 (0.27%) | $0.07 | $0.07 | 800 | $19.55 M |
| 11/20/2025 | $0.08 | $0.08 (2%) | $0.08 | $0.08 | 1.71 K | $20.34 M |
| 11/19/2025 | $0.08 | $0.08 (2.13%) | $0.08 | $0.08 | 1.00 K | $20.28 M |
| 11/18/2025 | $0.08 | $0.08 (2.77%) | $0.08 | $0.08 | 5.60 K | $19.23 M |
| 11/14/2025 | $0.08 | $0.08 (-2.67%) | $0.08 | $0.08 | 2.47 K | |
| 11/13/2025 | $0.09 | $0.09 (4.48%) | $0.09 | $0.09 | 2.17 K | $20.82 M |
| 11/12/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 195 | $22.57 M |
| 11/10/2025 | $0.08 | $0.08 (-3.31%) | $0.09 | $0.08 | 2.74 K | $24.45 M |
| 11/07/2025 | $0.08 | $0.08 (0.13%) | $0.09 | $0.08 | 5.79 K | |
| 11/06/2025 | $0.10 | $0.08 (-20%) | $0.10 | $0.08 | 6.96 K | $23.21 M |
| 11/05/2025 | $0.09 | $0.08 (-11.11%) | $0.09 | $0.08 | 15.88 K | $24.69 M |
| 11/04/2025 | $0.09 | $0.09 (-6.86%) | $0.10 | $0.08 | 4.27 K | $28.53 M |
| 11/03/2025 | $0.15 | $0.10 (-27.71%) | $0.15 | $0.08 | 29.76 K | $30.03 M |
| 10/31/2025 | $0.14 | $0.15 (7.14%) | $0.15 | $0.14 | 3.07 K | |
| 10/30/2025 | $0.15 | $0.14 (-9.65%) | $0.15 | $0.14 | 1.07 K | $60.24 M |
| 10/29/2025 | $0.16 | $0.15 (-6.25%) | $0.17 | $0.15 | 9.64 K | $65.21 M |
| 10/28/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.16 | 928 | $67.45 M |
| 10/27/2025 | $0.18 | $0.17 (-5.56%) | $0.18 | $0.17 | 8.48 K | $72.59 M |
| 10/24/2025 | $0.15 | $0.18 (16.5%) | $0.18 | $0.15 | 8.29 K | |
| 10/23/2025 | $0.16 | $0.16 (0%) | $0.18 | $0.16 | 20.41 K | $58.87 M |
| 10/22/2025 | $0.16 | $0.18 (15.51%) | $0.19 | $0.16 | 2.79 K | $59.51 M |
| 10/21/2025 | $0.18 | $0.19 (4.17%) | $0.19 | $0.16 | 3.75 K | $62.34 M |
| 10/20/2025 | $0.19 | $0.19 (-1.32%) | $0.19 | $0.19 | 1.55 K | $66.94 M |
| 10/17/2025 | $0.19 | $0.21 (9.1%) | $0.22 | $0.19 | 14.46 K | |
| 10/16/2025 | $0.18 | $0.19 (6.8%) | $0.19 | $0.18 | 660 | $76.79 M |
| 10/15/2025 | $0.17 | $0.18 (3.13%) | $0.18 | $0.15 | 20.37 K | $75.85 M |
| 10/14/2025 | $0.17 | $0.15 (-9.63%) | $0.17 | $0.15 | 17.32 K | |
| 10/13/2025 | $0.17 | $0.17 (-2.35%) | $0.17 | $0.16 | 5.84 K | |
| 10/10/2025 | $0.22 | $0.16 (-25.42%) | $0.22 | $0.16 | 3.54 K | |
| 10/09/2025 | $0.20 | $0.19 (-5%) | $0.20 | $0.17 | 19.09 K | $83.08 M |
| 10/08/2025 | $0.33 | $0.19 (-43.51%) | $0.33 | $0.17 | 9.49 K | $87.03 M |
| 10/07/2025 | $0.23 | $0.19 (-17.52%) | $0.35 | $0.17 | 8.10 K | |
| 10/06/2025 | $0.17 | $0.19 (14.39%) | $0.19 | $0.16 | 29.53 K | |
| 10/03/2025 | $0.16 | $0.16 (2.37%) | $0.16 | $0.16 | 1.21 K | |
| 10/02/2025 | $0.17 | $0.16 (-3.82%) | $0.17 | $0.15 | 37.33 K | |
| 09/30/2025 | $0.17 | $0.18 (3.83%) | $0.18 | $0.17 | 3.49 K | $87.35 M |
| 09/29/2025 | $0.17 | $0.17 (0.06%) | $0.17 | $0.17 | 3.00 K | $80.58 M |
| 09/26/2025 | $0.17 | $0.17 (0.06%) | $0.17 | $0.17 | 2.27 K | |
| 09/25/2025 | $0.17 | $0.17 (0.06%) | $0.17 | $0.17 | 6.25 K | $63.62 M |
| 09/24/2025 | $0.17 | $0.17 (0.06%) | $0.18 | $0.17 | 8.06 K | |
| 09/23/2025 | $0.17 | $0.17 (0.06%) | $0.18 | $0.14 | 7.15 K | |
| 09/22/2025 | $0.17 | $0.17 (0.06%) | $0.18 | $0.14 | 42.52 K | |
| 09/19/2025 | $0.23 | $0.17 (-26%) | $0.29 | $0.17 | 294.06 K | |
| 09/18/2025 | $0.19 | $0.16 (-15.79%) | $0.19 | $0.16 | 5.92 K | $71.08 M |
| 09/17/2025 | $0.14 | $0.16 (14.71%) | $0.18 | $0.14 | 18.05 K | $68.88 M |
| 09/16/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 29.39 K | $71.81 M |
| 09/15/2025 | $0.15 | $0.13 (-13.47%) | $0.15 | $0.11 | 5.59 K | $71.78 M |
| 09/12/2025 | $0.11 | $0.14 (27.16%) | $0.14 | $0.11 | 3.60 K | |
| 09/11/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 1.48 K | $74.42 M |
| 09/10/2025 | $0.12 | $0.13 (8.11%) | $0.13 | $0.10 | 9.13 K | $69.91 M |
| 09/09/2025 | $0.12 | $0.10 (-11.86%) | $0.17 | $0.09 | 13.86 K | $63.60 M |
| 09/08/2025 | $0.14 | $0.12 (-17.7%) | $0.14 | $0.12 | 12.17 K | $71.84 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.
