Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZAPP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 1.79 | -0.38 | -17.51% | 1.96 | 2.22 | 1.67 | 1,961,379 |
| Jun 14 2024 | 2.17 | -0.26 | -10.70% | 1.97 | 2.64 | 1.8301 | 7,883,836 |
| Jun 13 2024 | 2.43 | 1.72 | 239.86% | 0.792 | 3.07 | 0.7505 | 54,245,172 |
| Jun 12 2024 | 0.715 | -0.035 | -4.67% | 0.7152 | 0.78999 | 0.70 | 56,925 |
| Jun 11 2024 | 0.75 | -0.01 | -1.32% | 0.744 | 0.80 | 0.70 | 47,392 |
| Jun 10 2024 | 0.76 | -0.0616 | -7.50% | 0.8548 | 0.8604 | 0.7351 | 153,010 |
| Jun 07 2024 | 0.8216 | -0.054 | -6.17% | 0.8732 | 0.92 | 0.8102 | 55,536 |
| Jun 06 2024 | 0.8756 | 0.0186 | 2.17% | 0.8377 | 0.9327 | 0.82875 | 128,753 |
| Jun 05 2024 | 0.857 | 0.0368 | 4.49% | 0.821 | 0.86 | 0.821 | 21,471 |
| Jun 04 2024 | 0.8202 | -0.1198 | -12.74% | 0.94 | 0.979999 | 0.8166 | 158,563 |
| Jun 03 2024 | 0.94 | -0.0525 | -5.29% | 1.01 | 1.01 | 0.93645 | 53,718 |
| May 31 2024 | 0.9925 | 0.0525 | 5.59% | 0.97 | 1.01 | 0.9156 | 49,656 |
| May 30 2024 | 0.94 | -0.0101 | -1.06% | 0.993 | 1.00 | 0.905 | 93,966 |
| May 29 2024 | 0.9501 | -0.0437 | -4.40% | 0.98 | 1.10 | 0.9249 | 51,987 |
| May 28 2024 | 0.9938 | 0.0138 | 1.41% | 0.9689 | 1.01 | 0.9689 | 9,345 |
| May 24 2024 | 0.98 | -0.04 | -3.92% | 1.02 | 1.09 | 0.86 | 166,013 |
| May 23 2024 | 1.02 | -0.06 | -5.56% | 1.08 | 1.14 | 0.93 | 276,107 |
| May 22 2024 | 1.08 | -0.20 | -15.95% | 1.25 | 1.265 | 1.04 | 188,384 |
| May 21 2024 | 1.2849 | 0.03 | 2.79% | 1.25 | 1.35 | 1.2126 | 76,627 |
| May 20 2024 | 1.25 | -0.04 | -3.10% | 1.33 | 1.50 | 1.20 | 162,543 |
| May 17 2024 | 1.29 | -0.01 | -0.77% | 1.34 | 1.359 | 1.28 | 73,895 |
| May 16 2024 | 1.30 | -0.10 | -7.14% | 1.41 | 1.4487 | 1.26 | 123,826 |
| May 15 2024 | 1.40 | -0.05 | -3.45% | 1.54 | 1.6399 | 1.2499 | 233,116 |
| May 14 2024 | 1.45 | -0.15 | -9.38% | 1.63 | 1.661 | 1.38 | 201,012 |
| May 13 2024 | 1.60 | -0.05 | -3.03% | 1.65 | 1.75 | 1.59 | 80,944 |
| May 10 2024 | 1.65 | -0.05 | -2.94% | 1.66 | 1.97 | 1.62 | 111,255 |
| May 09 2024 | 1.70 | -0.10 | -5.56% | 1.75 | 1.83 | 1.62 | 225,373 |
| May 08 2024 | 1.80 | -0.01 | -0.61% | 1.84 | 1.94 | 1.7638 | 241,887 |
| May 07 2024 | 1.811 | -0.04 | -2.11% | 1.89 | 2.24 | 1.811 | 461,500 |
| May 06 2024 | 1.85 | -0.06 | -3.14% | 1.92 | 2.08 | 1.74 | 330,840 |
| May 03 2024 | 1.91 | -0.63 | -24.65% | 2.51 | 2.8701 | 1.8585 | 1,226,789 |
| May 02 2024 | 2.535 | 0.04 | 1.81% | 2.50 | 2.69 | 2.38 | 130,685 |
| May 01 2024 | 2.49 | -0.06 | -2.35% | 2.51 | 2.57 | 2.24 | 96,773 |
| Apr 30 2024 | 2.55 | -0.22 | -7.94% | 2.57 | 2.89 | 2.48 | 224,592 |
| Apr 29 2024 | 2.77 | -0.09 | -3.15% | 2.82 | 4.46 | 2.74 | 1,564,507 |
| Apr 26 2024 | 2.86 | -0.10 | -3.38% | 2.96 | 3.21 | 2.70 | 28,868 |
| Apr 25 2024 | 2.96 | -0.95 | -24.30% | 3.49 | 3.49 | 2.96 | 60,373 |
| Apr 24 2024 | 3.91 | -0.60 | -13.32% | 5.00 | 5.008 | 3.8027 | 64,816 |
| Apr 23 2024 | 4.5106 | 0.07 | 1.59% | 4.00 | 6.4099 | 3.72 | 376,494 |
| Apr 22 2024 | 4.44 | 1.48 | 50.20% | 2.80 | 6.75 | 2.80 | 830,689 |
| Apr 19 2024 | 2.956 | 0.00 | -0.14% | 3.196 | 3.272 | 2.90 | 12,773 |
| Apr 18 2024 | 2.96 | -0.34 | -10.36% | 3.40 | 3.40 | 2.823 | 11,493 |
| Apr 17 2024 | 3.302 | -1.66 | -33.45% | 5.04 | 5.04 | 2.602 | 29,491 |
| Apr 16 2024 | 4.962 | -0.26 | -4.94% | 5.246 | 5.246 | 4.802 | 2,626 |
| Apr 15 2024 | 5.22 | 0.01 | 0.23% | 5.16 | 5.416 | 4.994 | 466 |
| Apr 12 2024 | 5.208 | 0.00 | 0.00% | 5.42 | 5.42 | 4.80 | 2,881 |
| Apr 11 2024 | 5.208 | 0.16 | 3.25% | 5.044 | 5.291 | 5.044 | 569 |
| Apr 10 2024 | 5.044 | -0.21 | -3.96% | 5.594 | 5.594 | 4.994 | 1,464 |
| Apr 09 2024 | 5.252 | 0.28 | 5.59% | 5.266 | 5.498 | 5.04 | 4,608 |
| Apr 08 2024 | 4.974 | 0.07 | 1.51% | 5.508 | 5.508 | 4.924 | 1,688 |
| Apr 05 2024 | 4.90 | -0.10 | -2.08% | 5.00 | 5.19 | 4.882 | 2,124 |
| Apr 04 2024 | 5.004 | -0.07 | -1.46% | 5.168 | 5.168 | 4.826 | 441 |
| Apr 03 2024 | 5.078 | 0.08 | 1.66% | 4.994 | 5.08 | 4.876 | 983 |
| Apr 02 2024 | 4.995 | -0.05 | -1.05% | 4.90 | 5.054 | 4.80 | 1,971 |
| Apr 01 2024 | 5.048 | 0.05 | 1.04% | 4.996 | 5.188 | 4.94 | 1,138 |
| Mar 28 2024 | 4.996 | -0.09 | -1.73% | 5.092 | 5.19 | 4.80 | 1,685 |
| Mar 27 2024 | 5.084 | 0.08 | 1.68% | 4.854 | 5.10 | 4.81 | 1,457 |
| Mar 26 2024 | 5.00 | -0.09 | -1.73% | 5.00 | 5.46 | 4.804 | 4,897 |
| Mar 25 2024 | 5.088 | -0.01 | -0.24% | 5.16 | 5.462 | 5.00 | 5,635 |
| Mar 22 2024 | 5.10 | -0.10 | -1.92% | 5.28 | 5.28 | 4.92 | 1,162 |
| Mar 21 2024 | 5.20 | 0.14 | 2.77% | 4.918 | 5.358 | 4.878 | 3,517 |
| Mar 20 2024 | 5.06 | -0.04 | -0.71% | 5.19 | 5.19 | 4.82 | 570 |
