Zapp Electric Vehicles Group Ltd (ZAPP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.73 | -27.2262773723 | 13.7 | 13.955 | 8.65 | 1429892 | 10.22234784 | CS |
| 4 | 7.95 | 393.564356436 | 2.02 | 19.1 | 1.83 | 17985326 | 8.85082455 | CS |
| 12 | 7.46 | 297.211155378 | 2.51 | 19.1 | 0.7 | 8780607 | 6.6226069 | CS |
| 26 | 4.296 | 75.7137821643 | 5.674 | 19.1 | 0.7 | 4159493 | 6.51753127 | CS |
| 52 | -20.63 | -67.4183006536 | 30.6 | 39.8 | 0.7 | 2300541 | 6.69153678 | CS |
| 156 | -129.83 | -92.8683834049 | 139.8 | 200 | 0.7 | 1881196 | 7.32319717 | CS |
| 260 | -129.83 | -92.8683834049 | 139.8 | 200 | 0.7 | 1881196 | 7.32319717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 10.11 | -0.01 | -0.10 | 10.01 | 10.5399 | 9.52 | 536096 |
| 1721946900 | 10.12 | -0.31 | -2.97 | 9.92 | 11.25 | 9.9 | 534538 |
| 1721860500 | 10.43 | 0.1 | 0.97 | 9.94 | 10.75 | 9.26 | 804140 |
| 1721774100 | 10.33 | 1.52 | 17.25 | 9.43 | 11.8 | 9 | 2878803 |
| 1721687700 | 8.81 | -2.31 | -20.77 | 10.76 | 10.85 | 8.65 | 1322113 |
| 1721428500 | 11.12 | -2.82 | -20.23 | 13.7 | 13.955 | 10.65 | 1609868 |
| 1721342100 | 13.94 | 0.26 | 1.90 | 14.52 | 15 | 13.7101 | 2233081 |
| 1721255700 | 13.68 | -1.57 | -10.30 | 14.5 | 15.55 | 13.63 | 2692052 |
| 1721169300 | 15.25 | 3.45 | 29.24 | 12.71 | 16.25 | 11.55 | 10260175 |
| 1721082900 | 11.8 | 0.3 | 2.61 | 10.36 | 13.73 | 9.5 | 7325012 |
| 1720823700 | 11.5 | 2.3 | 25.00 | 11.65 | 13.5999 | 11 | 17236633 |
| 1720737300 | 9.2 | -0.15 | -1.60 | 8.63 | 10.5 | 8.15 | 5694420 |
| 1720650900 | 9.35 | -8.6 | -47.91 | 13.19 | 13.2139 | 8.97 | 9914192 |
| 1720564500 | 17.95 | 8.71 | 94.26 | 12.76 | 19.1 | 10.4 | 45302183 |
| 1720478100 | 9.24 | 5.17 | 127.03 | 7.14 | 10.1 | 6 | 104555740 |
| 1720218900 | 4.07 | 1.35 | 49.63 | 4.48 | 5.2 | 3.36 | 50232057 |
| 1720040640 | 2.72 | 0.33 | 13.81 | 2.65 | 3.7 | 2.41 | 25523621 |
| 1719959700 | 2.39 | 0.49 | 25.79 | 2.04 | 3.2 | 1.86 | 35239832 |
| 1719873300 | 1.9 | -0.33 | -14.80 | 2.02 | 2.1 | 1.83 | 377409 |
| 1719614100 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 0 |
| 1719527700 | 2.23 | 0.23 | 11.50 | 1.98 | 2.47 | 1.9437 | 1416890 |
| 1719441300 | 2 | -0.13 | -6.10 | 2.11 | 2.2556 | 1.8572 | 847915 |
| 1719354900 | 2.13 | -0.01 | -0.47 | 2.17 | 2.1982 | 1.82 | 870846 |
| 1719268500 | 2.14 | -0.07 | -3.17 | 2.2599999 | 2.73 | 2.14 | 1468128 |
| 1719009300 | 2.21 | -0.15 | -6.36 | 2.2 | 2.4091999 | 1.95 | 2096379 |
| 1718922900 | 2.36 | 1 | 73.53 | 1.93 | 3.85 | 1.71 | 91394289 |
| 1718750100 | 1.36 | -0.43 | -24.02 | 1.61 | 1.6468 | 1.35 | 732883 |
| 1718663700 | 1.79 | -0.38 | -17.51 | 1.96 | 2.22 | 1.67 | 1961379 |
| 1718404500 | 2.17 | -0.26 | -10.70 | 1.97 | 2.64 | 1.8301 | 7883836 |
| 1718318100 | 2.43 | 1.72 | 239.86 | 0.792 | 3.07 | 0.7504999 | 54245172 |
| 1718231700 | 0.715 | -0.035 | -4.67 | 0.7151999 | 0.78999 | 0.7 | 56925 |
| 1718145300 | 0.75 | -0.01 | -1.32 | 0.744 | 0.8 | 0.7 | 47392 |
| 1718058900 | 0.76 | -0.0616 | -7.50 | 0.8548 | 0.8604 | 0.7351 | 153010 |
| 1717799700 | 0.8216 | -0.054 | -6.17 | 0.8732 | 0.92 | 0.8102 | 55536 |
| 1717713300 | 0.8756 | 0.0186 | 2.17 | 0.8377 | 0.9327 | 0.82875 | 128753 |
| 1717626900 | 0.857 | 0.0368 | 4.49 | 0.8209999 | 0.86 | 0.8209999 | 21471 |
| 1717540500 | 0.8202 | -0.1198 | -12.74 | 0.94 | 0.979999 | 0.8166 | 158563 |
| 1717454100 | 0.94 | -0.0525 | -5.29 | 1.01 | 1.01 | 0.93645 | 53718 |
| 1717194900 | 0.9925 | 0.0525 | 5.59 | 0.97 | 1.01 | 0.9156 | 49656 |
| 1717108500 | 0.94 | -0.0101 | -1.06 | 0.993 | 1 | 0.905 | 93966 |
| 1717022100 | 0.9501 | -0.0437 | -4.40 | 0.98 | 1.1 | 0.9249 | 51987 |
| 1716935700 | 0.9938 | 0.0138 | 1.41 | 0.9689 | 1.01 | 0.9689 | 9345 |
| 1716590100 | 0.98 | -0.04 | -3.92 | 1.02 | 1.09 | 0.86 | 166013 |
| 1716503700 | 1.02 | -0.06 | -5.56 | 1.08 | 1.1399999 | 0.93 | 276107 |
| 1716417300 | 1.08 | -0.2 | -15.95 | 1.25 | 1.2649999 | 1.04 | 188384 |
| 1716330900 | 1.2849 | 0.03 | 2.79 | 1.25 | 1.35 | 1.2125999 | 76627 |
| 1716244500 | 1.25 | -0.04 | -3.10 | 1.33 | 1.5 | 1.2 | 162543 |
| 1715985300 | 1.29 | -0.01 | -0.77 | 1.34 | 1.359 | 1.28 | 73895 |
| 1715898900 | 1.3 | -0.1 | -7.14 | 1.41 | 1.4487 | 1.26 | 123826 |
| 1715812500 | 1.4 | -0.05 | -3.45 | 1.54 | 1.6399 | 1.2499 | 233116 |
| 1715726100 | 1.45 | -0.15 | -9.38 | 1.6299999 | 1.661 | 1.3799999 | 201012 |
| 1715639700 | 1.6 | -0.05 | -3.03 | 1.65 | 1.75 | 1.59 | 80944 |
| 1715380500 | 1.65 | -0.05 | -2.94 | 1.66 | 1.97 | 1.62 | 111255 |
| 1715294100 | 1.7 | -0.1 | -5.56 | 1.75 | 1.83 | 1.62 | 225373 |
| 1715207700 | 1.8 | -0.01 | -0.61 | 1.84 | 1.94 | 1.7638 | 241887 |
| 1715121300 | 1.811 | -0.04 | -2.11 | 1.89 | 2.24 | 1.811 | 461500 |
| 1715034900 | 1.85 | -0.06 | -3.14 | 1.92 | 2.08 | 1.74 | 330840 |
| 1714775700 | 1.91 | -0.63 | -24.65 | 2.5099999 | 2.8701 | 1.8585 | 1226789 |
| 1714689300 | 2.535 | 0.04 | 1.81 | 2.5 | 2.69 | 2.38 | 130685 |
| 1714602900 | 2.49 | -0.06 | -2.35 | 2.5099999 | 2.57 | 2.24 | 96773 |
| 1714516500 | 2.55 | -0.22 | -7.94 | 2.57 | 2.89 | 2.48 | 224592 |
| 1714430100 | 2.77 | -0.09 | -3.15 | 2.82 | 4.46 | 2.74 | 1564507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
