Zapp Electric Vehicles Group Ltd (ZAPP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 5.50458715596 | 1.09 | 1.65 | 1 | 4747868 | 1.40548426 | CS |
| 4 | -0.16 | -12.213740458 | 1.31 | 1.65 | 1 | 1530698 | 1.39010528 | CS |
| 12 | -0.79 | -40.7216494845 | 1.94 | 2.08 | 1 | 576927 | 1.42224914 | CS |
| 26 | -8.35 | -87.8947368421 | 9.5 | 11.546 | 1 | 365851 | 2.49596236 | CS |
| 52 | -4.076 | -77.9946421737 | 5.226 | 19.1 | 0.7 | 2255130 | 6.20022366 | CS |
| 156 | -138.65 | -99.1773962804 | 139.8 | 200 | 0.7 | 1438007 | 6.97821827 | CS |
| 260 | -138.65 | -99.1773962804 | 139.8 | 200 | 0.7 | 1438007 | 6.97821827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 1.41 | 0.38 | 36.89 | 1.04 | 1.65 | 1.03 | 23427972 |
| 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 | 1.11 | 1.12 | 1.07 | 115192 |
| 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 | 1.18 | 1.2 | 1.15 | 113259 |
| 1736379300 | 1.2 | -0.16 | -11.76 | 1.31 | 1.315 | 1.18 | 298620 |
| 1736292900 | 1.36 | -0.07 | -4.90 | 1.3799999 | 1.42 | 1.3 | 212830 |
| 1736206500 | 1.43 | 0.04 | 2.88 | 1.41 | 1.47 | 1.3 | 332629 |
| 1735947300 | 1.3899999 | 0.09 | 6.92 | 1.3499 | 1.3899999 | 1.3 | 299850 |
| 1735860900 | 1.3 | 0.03 | 2.36 | 1.315 | 1.33 | 1.2018 | 198748 |
| 1735688100 | 1.27 | 0.02 | 1.60 | 1.28 | 1.2987 | 1.2286999 | 114814 |
| 1735601700 | 1.25 | -0.05 | -3.85 | 1.27 | 1.305 | 1.16 | 283202 |
| 1735342500 | 1.3 | -0.09 | -6.47 | 1.3899999 | 1.3899999 | 1.26 | 176924 |
| 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 | 208177 |
| 1734651300 | 1.3 | -0.15 | -10.34 | 1.53 | 1.58 | 1.2619 | 359861 |
| 1734564900 | 1.45 | -0.01 | -0.68 | 1.49 | 1.59 | 1.4 | 145698 |
| 1734478500 | 1.46 | -0.2 | -12.05 | 1.6201 | 1.6399999 | 1.32 | 281780 |
| 1734392100 | 1.66 | -0.08 | -4.60 | 1.72 | 1.87 | 1.5734 | 292885 |
| 1734132900 | 1.74 | 0.15 | 9.43 | 1.55 | 1.74 | 1.55 | 114389 |
| 1734046500 | 1.59 | 0.04 | 2.58 | 1.5551 | 1.62 | 1.53 | 62371 |
| 1733960100 | 1.55 | 0 | 0.00 | 1.57 | 1.57 | 1.5 | 45860 |
| 1733873700 | 1.55 | -0.02 | -1.27 | 1.58 | 1.59 | 1.52 | 43654 |
| 1733787300 | 1.57 | 0.02 | 1.29 | 1.59 | 1.6137 | 1.52 | 64480 |
| 1733528100 | 1.55 | 0.06 | 4.03 | 1.48 | 1.55 | 1.42 | 139129 |
| 1733441700 | 1.49 | 0.03 | 2.05 | 1.4601 | 1.52 | 1.4 | 130463 |
| 1733355300 | 1.46 | -0.05 | -3.31 | 1.57 | 1.58 | 1.44 | 124706 |
| 1733268900 | 1.51 | -0.2 | -11.70 | 1.692 | 1.721 | 1.47 | 202310 |
| 1733182500 | 1.71 | -0.07 | -3.93 | 1.7808 | 1.8 | 1.66 | 157557 |
| 1732917840 | 1.78 | 0.11 | 6.59 | 1.67 | 1.86 | 1.67 | 109843 |
| 1732750500 | 1.67 | -0.07 | -4.02 | 1.74 | 1.79 | 1.6545 | 129003 |
| 1732664100 | 1.74 | -0.01 | -0.57 | 1.75 | 1.8 | 1.72 | 80089 |
| 1732577700 | 1.75 | -0.13 | -6.91 | 1.925 | 1.94 | 1.71 | 235638 |
| 1732318500 | 1.88 | -0.06 | -3.09 | 2.04 | 2.04 | 1.8 | 169807 |
| 1732232100 | 1.94 | 0.15 | 8.38 | 1.8 | 2.07 | 1.78 | 229786 |
| 1732145700 | 1.79 | 0.04 | 2.29 | 1.81 | 1.81 | 1.73 | 52819 |
| 1732059300 | 1.75 | -0.04 | -2.23 | 1.75 | 1.84 | 1.7401 | 78686 |
| 1731972900 | 1.79 | -0.01 | -0.56 | 1.76 | 1.83 | 1.685 | 81288 |
| 1731713700 | 1.8 | -0.05 | -2.70 | 1.85 | 1.8698 | 1.7 | 63082 |
| 1731627300 | 1.85 | -0.03 | -1.60 | 1.8452 | 1.89 | 1.81 | 69111 |
| 1731540900 | 1.88 | 0.01 | 0.53 | 1.8954 | 1.91 | 1.62 | 99965 |
| 1731454500 | 1.87 | -0.11 | -5.56 | 1.97 | 2.0299999 | 1.83 | 129280 |
| 1731368100 | 1.98 | -0.05 | -2.46 | 1.944 | 2.06 | 1.944 | 89867 |
| 1731108900 | 2.0299999 | 0.09 | 4.64 | 1.95 | 2.08 | 1.86 | 83803 |
| 1731022500 | 1.94 | 0.04 | 2.11 | 1.93 | 2 | 1.91 | 69101 |
| 1730936100 | 1.9 | -0.12 | -5.94 | 2.1529 | 2.1523 | 1.89 | 114804 |
| 1730849700 | 2.02 | -0.01 | -0.49 | 2.05 | 2.09 | 1.97 | 104325 |
| 1730763300 | 2.0299999 | -0.19 | -8.56 | 2.22 | 2.309 | 1.96 | 110053 |
| 1730500500 | 2.22 | -0.11 | -4.72 | 2.35 | 2.44 | 2.19 | 98601 |
| 1730414100 | 2.33 | -0.08 | -3.32 | 2.4 | 2.5099999 | 2.19 | 95607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
