Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Cazoo Group (CZOO) Stock Chart & Stock Price History

→ Shocking: One AI startup's revenue could surge 4,735% (From Manward Press) (Ad)
Free CZOO Stock Alerts
$6.03
-0.08 (-1.31%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cazoo Group Stock Price Performance

5 Day
Performance
-5.78%
1 Month
Performance
+22.31%
3 Month
Performance
+26.95%
6 Month
Performance
+1,783.20%
Year-To-Date
Performance
-36.53%
1 Year
Performance
+402.50%
Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

CZOO Stock Chart for Monday, May, 20, 2024

CZOO Chart by TradingView

Cazoo Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$6.08$6.03
-0.82%		$6.28$5.75109,234 shs$29.49 million
05/16/2024$6.08$6.08$6.15$5.81125,595 shs$29.93 million
05/15/2024$6.40$6.08
-5.00%		$6.56$6.00134,812 shs$29.73 million
05/14/2024$6.89$6.40
-7.11%		$7.35$6.02323,808 shs$31.30 million
05/13/2024$5.89$6.89
+16.98%		$8.24$6.50609,609 shs$33.69 million
05/10/2024$7.11$5.89
-17.16%		$7.20$5.60272,928 shs$28.80 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
05/09/2024$7.62$7.11
-6.69%		$7.56$6.60289,083 shs$34.77 million
05/08/2024$9.38$7.62
-18.76%		$10.30$3.501.30 million shs$37.26 million
05/07/2024$9.34$9.38
+0.43%		$9.90$9.21177,511 shs$45.87 million
05/06/2024$9.49$9.34
-1.58%		$10.27$9.25300,383 shs$45.68 million
05/03/2024$10.55$9.49
-10.05%		$10.73$9.21378,122 shs$46.41 million
05/02/2024$8.36$10.55
+26.20%		$12.89$8.693.33 million shs$51.59 million
05/01/2024$9.43$8.36
-11.35%		$9.40$8.11270,220 shs$40.89 million
04/30/2024$10.58$9.43
-10.87%		$10.75$9.22343,052 shs$46.11 million
04/29/2024$11.89$10.58
-11.02%		$11.87$10.13343,744 shs$51.74 million
04/26/2024$11.00$11.88
+8.00%		$12.85$10.131.81 million shs$58.09 million
04/25/2024$11.04$11.00
-0.36%		$13.22$10.112.87 million shs$53.79 million
04/24/2024$9.07$11.04
+21.72%		$13.15$8.4211.61 million shs$53.99 million
04/23/2024$4.99$9.07
+81.76%		$10.18$4.7823.61 million shs$44.35 million
04/22/2024$4.98$4.99
+0.20%		$5.27$4.81247,821 shs$24.41 million
04/19/2024$5.33$4.93
-7.50%		$5.38$4.76114,692 shs$24.11 million
04/18/2024$5.96$5.33
-10.57%		$6.03$5.18193,768 shs$26.06 million
04/17/2024$5.95$5.96
+0.17%		$6.87$5.70397,026 shs$29.14 million
04/16/2024$7.40$5.95
-19.59%		$7.05$5.54454,819 shs$29.10 million
04/15/2024$9.72$7.40
-23.87%		$10.11$7.08327,388 shs$36.19 million
04/12/2024$10.62$9.72
-8.47%		$10.83$9.61219,421 shs$47.53 million
04/11/2024$11.68$10.62
-9.08%		$11.79$10.24201,785 shs$51.93 million
04/10/2024$10.36$11.68
+12.74%		$12.26$9.61408,808 shs$57.12 million
04/09/2024$12.17$10.36
-14.87%		$12.68$10.00435,984 shs$50.66 million
04/08/2024$11.55$12.17
+5.37%		$13.18$11.01647,637 shs$59.52 million
04/05/2024$16.30$11.55
-29.14%		$18.01$9.602.72 million shs$56.48 million
04/04/2024$11.69$16.30
+39.44%		$16.70$11.724.64 million shs$79.71 million
04/03/2024$9.87$11.69
+18.44%		$12.00$9.602.03 million shs$57.18 million
04/02/2024$9.06$9.87
+8.94%		$12.18$8.663.58 million shs$48.26 million
04/01/2024$12.00$9.06
-24.50%		$10.65$8.621.30 million shs$44.30 million
03/29/2024$11.89$12.00
+0.93%		$20.00$11.628.98 million shs$58.68 million
03/28/2024$12.54$11.89
-5.18%		$20.00$11.628.97 million shs$58.15 million
03/27/2024$6.25$12.54
+100.64%		$13.93$5.7423.96 million shs$61.32 million
03/26/2024$3.88$6.25
+61.08%		$7.25$3.7510.72 million shs$30.56 million
03/25/2024$3.71$3.88
+4.58%		$4.63$3.57568,074 shs$18.97 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$4.70$3.69
-21.49%		$4.65$3.50675,306 shs$18.04 million
03/21/2024$3.42$4.70
+37.43%		$5.41$3.658.60 million shs$22.98 million
03/20/2024$2.13$3.42
+60.56%		$3.81$2.302.23 million shs$16.72 million
03/19/2024$2.28$2.13
-6.58%		$2.46$2.1122,208 shs$10.42 million
03/18/2024$2.12$2.28
+7.55%		$2.43$2.2328,185 shs$11.15 million
03/15/2024$2.25$2.23
-0.89%		$2.49$2.1119,467 shs$10.91 million
03/14/2024$2.55$2.25
-11.76%		$2.62$2.2174,789 shs$11.01 million
03/13/2024$2.60$2.55
-1.92%		$2.71$2.3546,697 shs$12.47 million
03/12/2024$2.85$2.60
-8.77%		$2.98$2.5566,614 shs$12.71 million
03/11/2024$2.74$2.85
+4.01%		$3.09$2.6548,187 shs$13.94 million
03/08/2024$2.72$2.52
-7.35%		$2.91$2.2873,835 shs$12.32 million
03/07/2024$3.21$2.72
-15.26%		$3.62$2.64113,288 shs$13.30 million
03/06/2024$4.21$3.21
-23.75%		$4.45$3.21152,187 shs$15.70 million
03/05/2024$4.42$4.21
-4.75%		$4.59$4.208,214 shs$20.59 million
03/04/2024$4.60$4.42
-3.91%		$4.83$4.1053,629 shs$21.62 million
03/01/2024$4.25$4.60
+8.24%		$4.60$4.1414,744 shs$1.75 million
02/29/2024$4.25$4.25$4.60$4.1617,240 shs$1.63 million
02/28/2024$4.26$4.25
-0.23%		$4.61$4.1538,492 shs$1.62 million
02/27/2024$4.43$4.26
-3.84%		$4.64$4.259,841 shs$1.62 million
02/26/2024$4.51$4.43
-1.77%		$4.58$4.3034,504 shs$1.68 million
02/23/2024$4.75$4.52
-4.84%		$4.76$4.367,410 shs$1.72 million
02/22/2024$4.29$4.75
+10.72%		$4.83$4.5116,777 shs$1.81 million
02/21/2024$4.48$4.29
-4.24%		$4.88$4.2429,886 shs$1.63 million
02/20/2024$4.75$4.48
-5.68%		$4.89$4.2516,605 shs$1.70 million
02/19/2024$4.75$4.75$4.76$4.602,400 shs$1.82 million

Related Companies:
This page (NYSE:CZOO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club