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 | 0.0153 | 1.86585365854 | 0.82 | 0.859653 | 0.66 | 91779 | 0.78152383 | CS |
| 4 | -0.0613 | -6.83693954941 | 0.8966 | 0.95 | 0.66 | 201456 | 0.82140259 | CS |
| 12 | -0.7347 | -46.7961783439 | 1.57 | 1.87 | 0.66 | 733991 | 1.28620224 | CS |
| 26 | -2.5547 | -75.3598820059 | 3.39 | 3.8 | 0.66 | 397166 | 1.52417069 | CS |
| 52 | -3.9647 | -82.5979166667 | 4.8 | 19.1 | 0.66 | 2294391 | 6.10258266 | CS |
| 156 | -138.9647 | -99.4025035765 | 139.8 | 200 | 0.66 | 1393320 | 6.71327881 | CS |
| 260 | -138.9647 | -99.4025035765 | 139.8 | 200 | 0.66 | 1393320 | 6.71327881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 0.755 | 0.0339 | 4.70 | 0.72 | 0.7578 | 0.66 | 121521 |
| 1741044900 | 0.7211 | -0.068599 | -8.69 | 0.8 | 0.80495 | 0.72 | 74925 |
| 1740785700 | 0.789699 | -0.020301 | -2.51 | 0.809 | 0.81 | 0.771 | 91970 |
| 1740699300 | 0.81 | -0.021 | -2.53 | 0.8449 | 0.8449 | 0.7805 | 101605 |
| 1740612900 | 0.831 | 0.021 | 2.59 | 0.8199999 | 0.859653 | 0.801 | 78615 |
| 1740526500 | 0.81 | 0.0079 | 0.98 | 0.8288 | 0.86 | 0.78 | 88225 |
| 1740440100 | 0.8021 | 0.0021 | 0.26 | 0.8279 | 0.845 | 0.765 | 162178 |
| 1740180900 | 0.8 | -0.0178 | -2.18 | 0.8557 | 0.8557 | 0.78 | 124260 |
| 1740094500 | 0.8178 | -0.0162 | -1.94 | 0.8325 | 0.852229 | 0.78 | 125244 |
| 1740008100 | 0.834 | -0.0463 | -5.26 | 0.8803 | 0.91 | 0.83 | 159929 |
| 1739921700 | 0.8803 | -0.0287 | -3.16 | 0.94 | 0.94 | 0.875 | 207788 |
| 1739576100 | 0.909 | 0.059101 | 6.95 | 0.83 | 0.95 | 0.83 | 324010 |
| 1739489700 | 0.849899 | 0.050099 | 6.26 | 0.8 | 0.88 | 0.7901 | 371468 |
| 1739403300 | 0.7998 | 0.0498 | 6.64 | 0.7615 | 0.81 | 0.74 | 198693 |
| 1739316900 | 0.75 | -0.043 | -5.42 | 0.787 | 0.79 | 0.75 | 151849 |
| 1739230500 | 0.793 | -0.004 | -0.50 | 0.76 | 0.83 | 0.753 | 308124 |
| 1738971300 | 0.797 | -0.0331 | -3.99 | 0.8179 | 0.8300999 | 0.77 | 298935 |
| 1738884900 | 0.8300999 | 0.0066999 | 0.81 | 0.8212 | 0.8795 | 0.8199999 | 288066 |
| 1738798500 | 0.8234 | -0.1066 | -11.46 | 0.8966 | 0.91 | 0.805 | 606177 |
| 1738712100 | 0.93 | -0.055 | -5.58 | 0.92 | 1.01 | 0.91 | 564611 |
| 1738625700 | 0.985 | -0.215 | -17.92 | 1.17 | 1.18 | 0.7299 | 2354738 |
| 1738366500 | 1.2 | -0.21 | -14.89 | 1.27 | 1.31 | 1.1299999 | 4222286 |
| 1738280100 | 1.41 | 0.38 | 36.89 | 1.04 | 1.65 | 1.03 | 23427971 |
| 1738193700 | 1.03 | -0.03 | -2.83 | 1.1 | 1.1 | 1.03 | 53114 |
| 1738107300 | 1.06 | -0.02 | -1.85 | 1.09 | 1.09 | 1 | 89626 |
| 1738020900 | 1.08 | 0 | 0.00 | 1.12 | 1.12 | 1.07 | 61159 |
| 1737761700 | 1.08 | -0.02 | -1.82 | 1.09 | 1.11 | 1.06 | 107472 |
| 1737675300 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737588900 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1299999 | 1.07 | 101622 |
| 1737502500 | 1.09 | -0.03 | -2.68 | 1.1399999 | 1.1399999 | 1.07 | 116522 |
| 1737156900 | 1.12 | 0.02 | 1.82 | 1.1299999 | 1.1399999 | 1.07 | 98126 |
| 1737070500 | 1.1 | 0.03 | 2.73 | 1.1 | 1.11 | 1.07 | 182786 |
| 1736984100 | 1.0708 | -0.02 | -1.76 | 1.1 | 1.12 | 1.06 | 129772 |
| 1736897700 | 1.09 | -0.07 | -6.03 | 1.18 | 1.18 | 1.06 | 238487 |
| 1736811300 | 1.16 | -0.02 | -1.69 | 1.15 | 1.1999 | 1.1001 | 141651 |
| 1736552100 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.15 | 116695 |
| 1736379300 | 1.2 | -0.16 | -11.76 | 1.33 | 1.36 | 1.18 | 303109 |
| 1736292900 | 1.36 | -0.07 | -4.90 | 1.4 | 1.43 | 1.3 | 219260 |
| 1736206500 | 1.43 | 0.04 | 2.88 | 1.41 | 1.47 | 1.3 | 332644 |
| 1735947300 | 1.3899999 | 0.09 | 6.92 | 1.31 | 1.3899999 | 1.3 | 301849 |
| 1735860900 | 1.3 | 0.03 | 2.36 | 1.32 | 1.33 | 1.2018 | 202545 |
| 1735688100 | 1.27 | 0.02 | 1.60 | 1.28 | 1.2987 | 1.2286999 | 114814 |
| 1735601700 | 1.25 | -0.05 | -3.85 | 1.27 | 1.3164 | 1.16 | 283307 |
| 1735342500 | 1.3 | -0.09 | -6.47 | 1.3899999 | 1.398 | 1.26 | 177384 |
| 1735256100 | 1.3899999 | 0.1 | 7.75 | 1.29 | 1.4 | 1.26 | 240997 |
| 1735077840 | 1.29 | 0 | 0.00 | 1.3 | 1.32 | 1.25 | 107547 |
| 1734996900 | 1.29 | 0 | 0.00 | 1.33 | 1.34 | 1.2541 | 201040 |
| 1734737700 | 1.29 | -0.01 | -0.77 | 1.31 | 1.3899 | 1.22 | 217432 |
| 1734651300 | 1.3 | -0.15 | -10.34 | 1.46 | 1.58 | 1.2619 | 372322 |
| 1734564900 | 1.45 | -0.01 | -0.68 | 1.44 | 1.59 | 1.4 | 148301 |
| 1734478500 | 1.46 | -0.2 | -12.05 | 1.62 | 1.6399999 | 1.32 | 282701 |
| 1734392100 | 1.66 | -0.08 | -4.60 | 1.74 | 1.87 | 1.5734 | 294047 |
| 1734132900 | 1.74 | 0.15 | 9.43 | 1.6 | 1.74 | 1.55 | 114786 |
| 1734046500 | 1.59 | 0.04 | 2.58 | 1.55 | 1.62 | 1.53 | 63025 |
| 1733960100 | 1.55 | 0 | 0.00 | 1.58 | 1.58 | 1.5 | 46369 |
| 1733873700 | 1.55 | -0.02 | -1.27 | 1.6 | 1.6 | 1.52 | 44429 |
| 1733787300 | 1.57 | 0.02 | 1.29 | 1.57 | 1.6137 | 1.52 | 66330 |
| 1733528100 | 1.55 | 0.06 | 4.03 | 1.51 | 1.55 | 1.42 | 144423 |
| 1733441700 | 1.49 | 0.03 | 2.05 | 1.51 | 1.52 | 1.4 | 135984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
