Free Trial
→ Watch this before it gets removed (From Porter & Company) (Ad) Free ZOOZW Stock Alerts

ZOOZ Power (ZOOZW) Stock Chart & Stock Price History

$0.04
-0.01 (-18.18%)
(As of 10/23/2024 ET)

ZOOZ Power Stock Price Performance

5 Day
Performance
+6.13%
1 Month
Performance
+43.31%
3 Month
Performance
+12.50%
Receive ZOOZW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ZOOZ Power and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Watch this before it gets removed
If you missed it, my emergency election broadcast is now available - but will be removed soon
Click here to watch it now.

ZOOZW Stock Chart for Thursday, October, 24, 2024

ZOOZW Chart by TradingView

ZOOZ Power Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/23/2024$0.05$0.05
-10.18%		$0.06$0.053,819 shs$0.00
10/22/2024$0.05$0.05
+0.20%		$0.06$0.052,191 shs$0.00
10/21/2024$0.04$0.05
+17.92%		$0.06$0.0566,980 shs$0.00
10/18/2024$0.05$0.04
-6.40%		$0.06$0.042,516 shs$0.00
10/17/2024$0.05$0.05
-5.63%		$0.06$0.0558,044 shs$0.00
10/16/2024$0.05$0.05
+6.67%		$0.05$0.054,940 shs$0.00
10/15/2024$0.04$0.05
+11.11%		$0.05$0.04258,765 shs$0.00
10/14/2024$0.04$0.04$0.05$0.04170,700 shs$0.00
10/11/2024$0.03$0.04
+30.23%		$0.05$0.04170,757 shs$0.00
10/10/2024$0.04$0.03
-17.29%		$0.04$0.038,522 shs$0.00
10/09/2024$0.04$0.04
-14.55%		$0.04$0.041,392 shs$0.00
10/08/2024$0.04$0.04
+0.92%		$0.04$0.041,084 shs$0.00
10/07/2024$0.03$0.04
+40.65%		$0.04$0.04260 shs$0.00
10/04/2024$0.04$0.03
-27.74%		$0.06$0.039,261 shs$0.00
10/03/2024$0.03$0.04
+38.39%		$0.06$0.037,285 shs$0.00
10/02/2024$0.04$0.03
-30.34%		$0.04$0.0318,081 shs$0.00
10/01/2024$0.04$0.04
-0.67%		$0.04$0.04936 shs$0.00
09/30/2024$0.03$0.04
+39.56%		$0.05$0.035,618 shs$0.00
09/27/2024$0.03$0.03
+1.90%		$0.04$0.032,756 shs$0.00
09/26/2024$0.03$0.03
-0.94%		$0.05$0.0314,466 shs$0.00
09/25/2024$0.03$0.03
+1.27%		$0.03$0.03764 shs$0.00
09/24/2024$0.03$0.03
+0.96%		$0.03$0.0315,761 shs$0.00
09/23/2024$0.03$0.03
-0.64%		$0.04$0.033,689 shs$0.00
09/20/2024$0.03$0.03
+2.62%		$0.04$0.035,780 shs$0.00
09/19/2024$0.03$0.03
-1.61%		$0.04$0.03180,793 shs$0.00
09/17/2024$0.03$0.03$0.03$0.03162 shs$0.00
09/16/2024$0.03$0.03$0.03$0.03162 shs$0.00
09/13/2024$0.03$0.03$0.05$0.03112,389 shs$0.00
09/12/2024$0.03$0.03$0.05$0.0311,531 shs$0.00
09/10/2024$0.03$0.03$0.04$0.034,739 shs$0.00
09/09/2024$0.03$0.03$0.04$0.034,739 shs$0.00
09/04/2024$0.03$0.03$0.03$0.03150 shs$0.00
09/03/2024$0.04$0.03
-23.27%		$0.03$0.03150 shs$0.00
09/02/2024$0.04$0.04
+0.00%		$0.04$0.041,000 shs$0.00
08/30/2024$0.03$0.04
+29.90%		$0.04$0.041,000 shs$0.00
08/29/2024$0.03$0.03$0.04$0.0345,465 shs$0.00
08/28/2024$0.04$0.03
-12.39%		$0.04$0.0345,465 shs$0.00
08/27/2024$0.03$0.04
+14.52%		$0.04$0.04118 shs$0.00
08/26/2024$0.05$0.03
-37.63%		$0.03$0.031,793 shs$0.00
08/23/2024$0.03$0.05
+60.32%		$0.05$0.04297 shs$0.00
Watch this before it gets removed (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
08/21/2024$0.03$0.03$0.03$0.03471 shs$0.00
08/20/2024$0.04$0.03
-19.69%		$0.03$0.03471 shs$0.00
08/19/2024$0.04$0.04$0.04$0.04600 shs$0.00
08/16/2024$0.04$0.04$0.04$0.04650 shs$0.00
08/15/2024$0.04$0.04
-0.17%		$0.04$0.04650 shs$0.00
08/14/2024$0.04$0.04
-0.09%		$0.04$0.032,678 shs$0.00
08/13/2024$0.03$0.04
+20.56%		$0.04$0.032,678 shs$0.00
08/12/2024$0.03$0.03
+2.23%		$0.03$0.03100 shs$0.00
08/09/2024$0.03$0.03$0.04$0.0314,385 shs$0.00
08/08/2024$0.03$0.03
+1.29%		$0.04$0.0314,385 shs$0.00
08/07/2024$0.04$0.03
-22.50%		$0.04$0.0312,882 shs$0.00
08/06/2024$0.04$0.04$0.05$0.041,900 shs$0.00
08/05/2024$0.04$0.04
-5.44%		$0.05$0.041,900 shs$0.00
08/02/2024$0.04$0.04$0.05$0.041,560 shs$0.00
08/01/2024$0.06$0.04
-29.62%		$0.05$0.041,560 shs$0.00
07/31/2024$0.06$0.06$0.07$0.04139,758 shs$0.00
07/30/2024$0.06$0.06
+0.17%		$0.07$0.04139,758 shs$0.00
07/29/2024$0.05$0.06
+20.00%		$0.06$0.05383,084 shs$0.00
07/26/2024$0.04$0.05
+21.07%		$0.06$0.053,013 shs$0.00
07/25/2024$0.04$0.04
+3.25%		$0.07$0.0427,457 shs$0.00
07/24/2024$0.03$0.04
+25.00%		$0.06$0.0313,962 shs$0.00
07/23/2024$0.04$0.03
-20.00%		$0.07$0.0321,457 shs$0.00


This page (NASDAQ:ZOOZW) was last updated on 10/24/2024 by MarketBeat.com Staff
From Our Partners
Are You Holding the Winning Hand in the Copper Market?
Are You Holding the Winning Hand in the Copper Market?
Market JAR | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Musk warns humanity: “Obsolete”
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Watch this before it gets removed
If you missed it, my emergency election broadcast is now available - but will be removed soon
Porter & Company | Sponsored
#1 Pre-IPO Opportunity For 2024 [Take Action Now!]
According to James, the largest IPO in history could kick off in a matter of weeks. I’m talking about Starl...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Goldman Sachs’ AI warning
After warning of last year's historic bank run, weeks in advance... Legendary stock-picker Marc Chaikin jus...
Chaikin Analytics | Sponsored