Dark

ZAPP
Zapp Electric Vehicles Group Limited
stock NASDAQ

Inactive

May 19, 2025

0.1548USD-46.306%(-0.1335)13,663,074

Pre-market

0.00USD-100.000%(-0.29)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	0.162200	0.220000	0.140000	0.154800	-46.306%	13,663,074	0.000%
2025-05-16	0.276800	0.294600	0.271100	0.288300	+5.181%	1,109,662	-46.306%
2025-05-15	0.277600	0.290000	0.260000	0.274100	-5.515%	3,177,457	-43.524%
2025-05-14	0.318400	0.318400	0.282000	0.290100	-10.766%	1,752,055	-46.639%
2025-05-13	0.290000	0.336100	0.282100	0.325100	+8.367%	2,696,189	-52.384%
2025-05-12	0.355000	0.359000	0.290000	0.300000	-25.075%	9,565,015	-48.400%
2025-05-09	0.448400	0.477000	0.380000	0.400400	+29.161%	67,082,980	-61.339%
2025-05-08	0.460000	0.930000	0.281700	0.310000	-30.556%	90,782,184	-50.065%
2025-05-07	0.470000	0.470000	0.440000	0.446400	-2.978%	175,979	-65.323%
2025-05-06	0.462100	0.507200	0.455000	0.460100	-2.932%	120,904	-66.355%
2025-05-05	0.455900	0.489900	0.450100	0.474000	+0.851%	125,873	-67.342%
2025-05-02	0.448600	0.470000	0.442500	0.470000	+4.981%	177,133	-67.064%
2025-05-01	0.482800	0.490100	0.438000	0.447700	-8.633%	375,070	-65.423%
2025-04-30	0.520000	0.530000	0.469700	0.490000	-5.824%	177,957	-68.408%
2025-04-29	0.530000	0.535000	0.496600	0.520300	-0.402%	154,312	-70.248%
2025-04-28	0.530000	0.550000	0.520100	0.522400	-2.007%	125,377	-70.368%
2025-04-25	0.536500	0.547900	0.521000	0.533100	+0.131%	103,375	-70.962%
2025-04-24	0.544551	0.549000	0.500000	0.532400	-3.024%	207,308	-70.924%
2025-04-23	0.549700	0.561800	0.532000	0.549000	+3.195%	128,138	-71.803%
2025-04-22	0.560000	0.579700	0.513500	0.532000	-2.385%	281,656	-70.902%
2025-04-21	0.570000	0.579900	0.540200	0.545000	-3.812%	81,968	-71.596%
2025-04-17	0.595000	0.600000	0.551000	0.566600	+1.179%	51,234	-72.679%
2025-04-16	0.600000	0.610000	0.540800	0.560000	-4.355%	133,180	-72.357%
2025-04-15	0.614200	0.623600	0.580700	0.585500	-0.797%	124,692	-73.561%
2025-04-14	0.610000	0.619900	0.585000	0.590202	-0.748%	246,482	-73.772%
2025-04-11	0.629000	0.629000	0.575100	0.594650	-0.678%	174,439	-73.968%
2025-04-10	0.610000	0.655000	0.580000	0.598709	-3.481%	298,814	-74.144%
2025-04-09	0.630900	0.671800	0.575000	0.620300	-4.628%	151,793	-75.044%
2025-04-08	0.680000	0.699900	0.632800	0.650400	-2.430%	83,494	-76.199%
2025-04-07	0.650000	0.679000	0.629490	0.666600	-4.142%	79,115	-76.778%
2025-04-04	0.684700	0.706000	0.600100	0.695400	+0.783%	158,052	-77.739%
2025-04-03	0.684000	0.690000	0.640000	0.689999	-2.058%	129,339	-77.565%
2025-04-02	0.710100	0.727899	0.690000	0.704499	+1.883%	133,909	-78.027%
2025-04-01	0.740000	0.740000	0.663100	0.691480	-6.430%	153,530	-77.613%
2025-03-31	0.772500	0.772500	0.710201	0.739000	-1.833%	106,715	-79.053%
2025-03-28	0.788000	0.809900	0.730000	0.752800	-6.947%	166,313	-79.437%
2025-03-27	0.850000	0.850000	0.790000	0.809000	-3.599%	89,534	-80.865%
2025-03-26	0.919500	0.920000	0.820000	0.839200	-6.787%	115,580	-81.554%
2025-03-25	0.888800	0.910000	0.870100	0.900300	+1.294%	92,862	-82.806%
2025-03-24	0.939800	0.939800	0.850100	0.888800	+1.927%	107,523	-82.583%
2025-03-21	0.928000	0.939900	0.870600	0.872000	-9.712%	146,903	-82.248%
2025-03-20	0.970000	0.979000	0.823000	0.965800	-1.449%	304,496	-83.972%
2025-03-19	0.990000	1.020000	0.921000	0.980000	-0.930%	244,748	-84.204%
2025-03-18	0.920000	1.000000	0.881900	0.989200	+7.522%	293,036	-84.351%
2025-03-17	0.850000	0.943400	0.825100	0.920000	+13.566%	393,474	-83.174%
2025-03-14	0.790000	0.820000	0.790000	0.810100	+2.415%	41,584	-80.891%
2025-03-13	0.792100	0.820000	0.790000	0.791000	-2.466%	70,143	-80.430%
2025-03-12	0.820500	0.820500	0.761700	0.811000	+1.375%	132,701	-80.912%
2025-03-11	0.800000	0.817050	0.765000	0.800000	+1.394%	59,523	-80.650%
2025-03-10	0.816900	0.839400	0.760000	0.789000	-4.940%	172,615	-80.380%
2025-03-07	0.800000	0.840000	0.785000	0.830000	+3.750%	46,008	-81.349%
2025-03-06	0.850000	0.850000	0.790000	0.800000	-4.192%	107,848	-80.650%
2025-03-05	0.760000	0.859900	0.760000	0.835000	+10.596%	159,634	-81.461%
2025-03-04	0.720000	0.757800	0.660000	0.755000	+4.701%	121,797	-79.497%
2025-03-03	0.800000	0.804950	0.720000	0.721100	-8.687%	74,926	-78.533%
2025-02-28	0.809000	0.810000	0.771000	0.789699	-2.506%	91,999	-80.398%
2025-02-27	0.844900	0.844900	0.780500	0.810000	-2.527%	101,705	-80.889%
2025-02-26	0.820000	0.859653	0.801000	0.831000	+2.593%	80,777	-81.372%
2025-02-25	0.828800	0.860000	0.780000	0.810000	+0.985%	88,313	-80.889%
2025-02-24	0.827900	0.845000	0.765000	0.802100	+0.262%	162,193	-80.701%
2025-02-21	0.855700	0.855700	0.780000	0.800000	-2.177%	125,071	-80.650%
2025-02-20	0.845000	0.852229	0.780000	0.817800	-1.942%	125,331	-81.071%
2025-02-19	0.880300	0.910000	0.830000	0.834000	-5.260%	159,931	-81.439%
2025-02-18	0.940000	0.944100	0.875000	0.880300	-3.157%	232,360	-82.415%
2025-02-14	0.830000	0.950000	0.830000	0.909000	+6.954%	327,977	-82.970%
2025-02-13	0.800000	0.880000	0.790100	0.849899	+6.264%	372,482	-81.786%
2025-02-12	0.761500	0.810000	0.740000	0.799800	+6.640%	202,553	-80.645%
2025-02-11	0.787000	0.790000	0.750000	0.750000	-5.422%	152,149	-79.360%
2025-02-10	0.760000	0.830000	0.753000	0.793000	-0.502%	310,321	-80.479%
2025-02-07	0.817900	0.830000	0.770000	0.797000	-3.987%	302,235	-80.577%
2025-02-06	0.821200	0.879500	0.820000	0.830100	+0.814%	289,856	-81.352%
2025-02-05	0.896600	0.910000	0.805000	0.823400	-11.462%	608,503	-81.200%
2025-02-04	0.920000	1.010000	0.910000	0.930000	-5.584%	568,127	-83.355%
2025-02-03	1.150000	1.180000	0.729900	0.985000	-17.917%	2,360,522	-84.284%
2025-01-31	1.270000	1.310000	1.130000	1.200000	-14.894%	4,299,301	-87.100%
2025-01-30	1.040000	1.650000	1.030000	1.410000	+36.893%	23,697,674	-89.021%
2025-01-29	1.100000	1.100000	1.030000	1.030000	-2.830%	53,214	-84.971%
2025-01-28	1.080000	1.080000	1.000000	1.060000	-1.852%	89,933	-85.396%
2025-01-27	1.120000	1.120000	1.070000	1.080000	0.000%	61,161	-85.667%
2025-01-24	1.090000	1.110000	1.060000	1.080000	-0.917%	107,483	-85.667%
2025-01-23	1.100000	1.110000	1.080000	1.090000	-0.909%	84,617	-85.798%
2025-01-22	1.090000	1.130000	1.070000	1.100000	+0.917%	106,266	-85.927%
2025-01-21	1.140000	1.140000	1.070000	1.090000	-2.679%	117,972	-85.798%
2025-01-17	1.130000	1.140000	1.070000	1.120000	+1.818%	98,858	-86.179%
2025-01-16	1.100000	1.110000	1.070000	1.100000	+2.727%	183,002	-85.927%
2025-01-15	1.100000	1.120000	1.060000	1.070800	-1.761%	133,778	-85.544%
2025-01-14	1.180000	1.180000	1.060000	1.090000	-6.034%	240,768	-85.798%
2025-01-13	1.150000	1.199900	1.100100	1.160000	-1.695%	141,736	-86.655%
2025-01-10	1.200000	1.200000	1.150000	1.180000	-1.667%	117,095	-86.881%
2025-01-08	1.330000	1.360000	1.180000	1.200000	-11.765%	305,876	-87.100%
2025-01-07	1.400000	1.430000	1.300000	1.360000	-4.895%	219,367	-88.618%
2025-01-06	1.410000	1.470000	1.300000	1.430000	+2.878%	337,893	-89.175%
2025-01-03	1.310000	1.390000	1.300000	1.390000	+6.923%	307,669	-88.863%
2025-01-02	1.320000	1.330000	1.201800	1.300000	+2.362%	203,515	-88.092%
2024-12-31	1.280000	1.298700	1.228700	1.270000	+1.600%	114,991	-87.811%
2024-12-30	1.270000	1.316400	1.160000	1.250000	-3.846%	285,097	-87.616%
2024-12-27	1.390000	1.398000	1.260000	1.300000	-6.475%	179,693	-88.092%
2024-12-26	1.290000	1.400000	1.260000	1.390000	+7.752%	248,484	-88.863%
2024-12-24	1.300000	1.320000	1.250000	1.290000	-0.769%	107,547	-88.000%
2024-12-23	1.330000	1.340000	1.254100	1.300000	0.000%	201,763	-88.092%
2024-12-20	1.310000	1.389900	1.220000	1.300000	0.000%	218,241	-88.092%
2024-12-19	1.460000	1.580000	1.261900	1.300000	-10.345%	373,337	-88.092%
2024-12-18	1.440000	1.590000	1.400000	1.450000	-0.685%	148,301	-89.324%
2024-12-17	1.620000	1.640000	1.320000	1.460000	-12.048%	283,219	-89.397%
2024-12-16	1.740000	1.870000	1.573400	1.660000	-4.598%	294,047	-90.675%
2024-12-13	1.600000	1.740000	1.550000	1.740000	+9.434%	115,150	-91.103%
2024-12-12	1.550000	1.620000	1.530000	1.590000	+2.581%	63,025	-90.264%
2024-12-11	1.580000	1.580000	1.500000	1.550000	0.000%	46,861	-90.013%
2024-12-10	1.600000	1.600000	1.520000	1.550000	-1.274%	44,445	-90.013%
2024-12-09	1.570000	1.613700	1.520000	1.570000	+1.290%	66,330	-90.140%
2024-12-06	1.510000	1.550000	1.420000	1.550000	+4.027%	144,450	-90.013%
2024-12-05	1.510000	1.520000	1.400000	1.490000	+2.055%	136,435	-89.611%
2024-12-04	1.570000	1.588600	1.440000	1.460000	-3.311%	124,992	-89.397%
2024-12-03	1.730000	1.730000	1.470000	1.510000	-11.696%	204,064	-89.748%
2024-12-02	1.810000	1.810000	1.660000	1.710000	-3.933%	159,367	-90.947%
2024-11-29	1.670000	1.860000	1.670000	1.780000	+6.587%	109,848	-91.303%
2024-11-27	1.740000	1.800200	1.654500	1.670000	-4.571%	130,322	-90.731%
2024-11-26	1.760000	1.800000	1.720000	1.750000	0.000%	83,251	-91.154%
2024-11-25	1.970000	1.970000	1.710000	1.750000	-6.915%	239,224	-91.154%
2024-11-22	2.040000	2.070000	1.800000	1.880000	-3.093%	204,148	-91.766%
2024-11-21	1.800000	2.070000	1.780000	1.940000	+8.380%	233,174	-92.021%
2024-11-20	1.810000	1.840000	1.730000	1.790000	+2.286%	55,894	-91.352%
2024-11-19	1.740000	1.840000	1.740000	1.750000	-2.235%	81,024	-91.154%
2024-11-18	1.760000	1.830000	1.685000	1.790000	-0.556%	81,836	-91.352%
2024-11-15	1.860000	1.900000	1.700000	1.800000	-2.703%	64,898	-91.400%
2024-11-14	1.850000	1.890000	1.810000	1.850000	-1.596%	70,697	-91.632%
2024-11-13	1.900000	1.910000	1.620000	1.880000	+0.535%	102,038	-91.766%
2024-11-12	1.970000	2.030000	1.830000	1.870000	-5.556%	130,240	-91.722%
2024-11-11	2.000000	2.060000	1.944000	1.980000	-2.463%	97,641	-92.182%
2024-11-08	1.940000	2.080000	1.860000	2.030000	+4.639%	84,561	-92.374%
2024-11-07	1.910000	2.000000	1.910000	1.940000	+2.105%	70,652	-92.021%
2024-11-06	2.160000	2.160000	1.890000	1.900000	-5.941%	115,022	-91.853%
2024-11-05	2.050000	2.090000	1.970000	2.020000	-0.493%	106,134	-92.337%
2024-11-04	2.220000	2.309000	1.960000	2.030000	-8.559%	110,179	-92.374%
2024-11-01	2.350000	2.440000	2.190000	2.220000	-4.721%	98,640	-93.027%
2024-10-31	2.400000	2.510000	2.190000	2.330000	-3.320%	97,198	-93.356%
2024-10-30	2.540000	2.540000	2.410000	2.410000	-3.984%	53,751	-93.577%
2024-10-29	2.570000	2.650000	2.500000	2.510000	-2.335%	64,934	-93.833%
2024-10-28	2.660000	2.680000	2.560000	2.570000	-3.383%	90,805	-93.977%
2024-10-25	2.560000	2.690000	2.545000	2.660000	+4.724%	125,853	-94.180%
2024-10-24	2.570000	2.588900	2.460000	2.540000	-1.167%	94,655	-93.906%
2024-10-23	2.700000	2.714100	2.430000	2.570000	-6.204%	100,089	-93.977%
2024-10-22	2.780000	2.851900	2.681300	2.740000	-3.180%	82,874	-94.350%
2024-10-21	2.750000	2.830000	2.720300	2.830000	+1.434%	39,882	-94.530%
2024-10-18	2.700000	2.830000	2.695000	2.790000	+3.333%	72,689	-94.452%
2024-10-17	2.840000	2.840000	2.650000	2.700000	-3.226%	89,517	-94.267%
2024-10-16	2.760000	2.820000	2.745000	2.790000	+1.455%	41,651	-94.452%
2024-10-15	2.820000	2.820000	2.670000	2.750000	-2.482%	53,914	-94.371%
2024-10-14	2.690000	2.855800	2.670000	2.820000	+4.833%	65,702	-94.511%
2024-10-11	2.660000	2.690000	2.611000	2.690000	+3.065%	44,757	-94.245%
2024-10-10	2.620000	2.675000	2.560000	2.610000	-2.974%	62,797	-94.069%
2024-10-09	2.770000	2.850000	2.620000	2.690000	-1.465%	60,237	-94.245%
2024-10-08	2.650000	2.780000	2.640000	2.730000	+3.019%	79,292	-94.330%
2024-10-07	2.700000	2.770000	2.610000	2.650000	-4.332%	97,282	-94.158%
2024-10-04	2.720000	2.828800	2.560000	2.770000	-0.717%	115,980	-94.412%
2024-10-03	2.850000	2.890000	2.720000	2.790000	-3.125%	96,922	-94.452%
2024-10-02	2.850000	2.940000	2.830000	2.880000	-0.690%	78,823	-94.625%
2024-10-01	3.050000	3.140000	2.800000	2.900000	-5.844%	131,972	-94.662%
2024-09-30	2.890000	3.195000	2.870000	3.080000	+5.842%	123,236	-94.974%
2024-09-27	2.890000	2.980000	2.820000	2.910000	+1.042%	88,282	-94.680%
2024-09-26	2.850000	2.910000	2.810000	2.880000	+1.053%	55,719	-94.625%
2024-09-25	2.930000	2.944600	2.810000	2.850000	-2.062%	50,043	-94.568%
2024-09-24	2.840000	2.950000	2.770000	2.910000	+4.301%	172,421	-94.680%
2024-09-23	2.970000	3.040000	2.730000	2.790000	-5.743%	150,641	-94.452%
2024-09-20	3.140000	3.180000	2.930000	2.960000	-6.918%	106,835	-94.770%
2024-09-19	3.220000	3.280000	3.085000	3.180000	+2.581%	121,039	-95.132%
2024-09-18	3.140000	3.200000	2.930000	3.100000	-1.274%	139,451	-95.006%
2024-09-17	3.250000	3.304100	3.080000	3.140000	-1.875%	131,809	-95.070%
2024-09-16	3.500000	3.550000	3.040000	3.200000	-8.571%	137,875	-95.163%
2024-09-13	3.030000	3.530000	3.000000	3.500000	+12.540%	222,498	-95.577%
2024-09-12	2.950000	3.209900	2.910000	3.110000	+5.068%	191,767	-95.023%
2024-09-11	3.180000	3.180000	2.830000	2.960000	-9.202%	346,953	-94.770%
2024-09-10	3.850000	4.100000	3.150000	3.260000	-8.939%	1,738,691	-95.252%
2024-09-09	3.210000	3.580000	3.150000	3.580000	+15.484%	183,515	-95.676%
2024-09-06	3.440000	3.530000	3.090000	3.100000	-10.663%	152,364	-95.006%
2024-09-05	3.390000	3.616600	3.380000	3.470000	+2.360%	146,244	-95.539%
2024-09-04	3.650000	3.740000	3.330000	3.390000	-9.358%	194,617	-95.434%
2024-09-03	3.840000	3.940000	3.700000	3.740000	-5.316%	104,741	-95.861%
2024-08-30	4.000000	4.090000	3.870000	3.950000	+0.509%	70,900	-96.081%
2024-08-29	3.780000	4.000000	3.750000	3.930000	+2.880%	92,013	-96.061%
2024-08-28	4.050000	4.100000	3.670000	3.820000	-6.829%	159,960	-95.948%
2024-08-27	4.090000	4.340000	3.940000	4.100000	+1.737%	212,857	-96.224%
2024-08-26	4.180000	4.220000	3.950000	4.030000	-3.589%	174,499	-96.159%
2024-08-23	4.360000	4.599900	4.100000	4.180000	-3.464%	250,257	-96.297%
2024-08-22	4.770000	4.820000	4.260000	4.330000	-9.224%	342,250	-96.425%
2024-08-21	4.170000	4.999900	4.170000	4.770000	+18.069%	854,843	-96.755%
2024-08-20	5.090000	5.090000	3.820100	4.040000	-22.158%	648,070	-96.168%
2024-08-19	5.130000	5.360000	5.070000	5.190000	+0.581%	181,707	-97.017%
2024-08-16	5.940000	5.940000	5.110000	5.160000	-11.644%	339,722	-97.000%
2024-08-15	6.280000	6.740000	5.680000	5.840000	-2.667%	298,673	-97.349%
2024-08-14	6.190000	6.190000	5.060000	6.000000	-4.000%	405,598	-97.420%
2024-08-13	7.050000	7.230000	6.220000	6.250000	-10.842%	285,220	-97.523%
2024-08-12	7.970000	8.029900	7.010000	7.010000	-12.045%	370,050	-97.792%
2024-08-09	8.230000	8.490000	7.910000	7.970000	-6.784%	171,623	-98.058%
2024-08-08	8.080000	8.590000	7.830000	8.550000	+5.037%	287,089	-98.189%
2024-08-07	8.900000	9.170000	7.811500	8.140000	-9.253%	296,479	-98.098%
2024-08-06	9.310000	9.750000	8.820000	8.970000	-1.645%	283,197	-98.274%
2024-08-05	8.210000	9.173800	8.010000	9.120000	+0.997%	243,300	-98.303%
2024-08-02	9.800000	9.987500	8.760000	9.030000	-8.788%	299,377	-98.286%
2024-08-01	10.500000	10.539900	9.750000	9.900000	-0.352%	318,126	-98.436%
2024-07-31	9.500000	11.546000	9.420000	9.935000	+4.469%	965,747	-98.442%
2024-07-30	9.600000	9.900000	9.010000	9.510000	-0.105%	527,491	-98.372%
2024-07-29	9.880000	11.100000	9.150000	9.520000	-5.836%	956,483	-98.374%
2024-07-26	10.010000	10.539900	9.520000	10.110000	-0.099%	547,065	-98.469%
2024-07-25	9.920000	11.250000	9.900000	10.120000	-2.972%	545,018	-98.470%
2024-07-24	9.940000	10.750000	9.260000	10.430000	+0.968%	805,318	-98.516%
2024-07-23	9.430000	11.800000	9.000000	10.330000	+17.253%	2,882,696	-98.501%
2024-07-22	10.760000	10.850000	8.650000	8.810000	-20.773%	1,327,206	-98.243%
2024-07-19	13.700000	13.955000	10.650000	11.120000	-20.230%	1,618,665	-98.608%
2024-07-18	14.520000	15.000000	13.710100	13.940000	+1.901%	2,244,465	-98.890%
2024-07-17	14.500000	15.550000	13.630000	13.680000	-10.295%	2,709,069	-98.868%
2024-07-16	12.710000	16.250000	11.550000	15.250000	+29.237%	10,280,050	-98.985%
2024-07-15	10.360000	13.730000	9.500000	11.800000	+2.609%	7,332,838	-98.688%
2024-07-12	11.650000	13.599900	11.000000	11.500000	+25.000%	17,268,349	-98.654%
2024-07-11	8.630000	10.500000	8.150000	9.200000	-1.604%	5,709,119	-98.317%
2024-07-10	13.160000	13.213900	8.970000	9.350000	-47.911%	9,969,087	-98.344%
2024-07-09	12.760000	19.100000	10.400000	17.950000	+94.264%	45,505,882	-99.138%
2024-07-08	7.000000	10.100000	6.000000	9.240000	+127.027%	105,092,013	-98.325%
2024-07-05	4.500000	5.200000	3.360000	4.070000	+49.632%	50,348,989	-96.197%
2024-07-03	2.670000	3.700000	2.410000	2.720000	+13.808%	25,523,621	-94.309%
2024-07-02	2.040000	3.200000	1.860000	2.390000	+25.789%	35,282,329	-93.523%
2024-07-01	2.020000	2.100000	1.830000	1.900000	-5.941%	381,485	-91.853%
2024-06-28	2.260000	2.340000	2.000000	2.020000	-9.417%	357,846	-92.337%
2024-06-27	1.980000	2.470000	1.943700	2.230000	+11.500%	1,418,861	-93.058%
2024-06-26	2.110000	2.255600	1.857200	2.000000	-6.103%	851,037	-92.260%
2024-06-25	2.170000	2.198200	1.820000	2.130000	-0.467%	913,070	-92.732%
2024-06-24	2.260000	2.730000	2.140000	2.140000	-3.167%	1,501,227	-92.766%
2024-06-21	2.200000	2.409200	1.950000	2.210000	-6.356%	2,107,082	-92.995%
2024-06-20	1.930000	3.850000	1.710000	2.360000	+73.529%	91,493,094	-93.441%
2024-06-18	1.610000	1.646800	1.350000	1.360000	-24.022%	739,569	-88.618%
2024-06-17	1.960000	2.220000	1.670000	1.790000	-17.512%	1,980,841	-91.352%
2024-06-14	1.970000	2.640000	1.830100	2.170000	-10.700%	7,924,552	-92.866%
2024-06-13	0.792000	3.070000	0.750500	2.430000	+239.860%	54,460,957	-93.630%
2024-06-12	0.715200	0.789990	0.700000	0.715000	-4.667%	56,928	-78.350%
2024-06-11	0.715000	0.800000	0.700000	0.750000	-1.316%	47,897	-79.360%
2024-06-10	0.823000	0.839800	0.735100	0.760000	-7.498%	153,309	-79.632%
2024-06-07	0.880000	0.920000	0.810200	0.821600	-6.167%	55,537	-81.159%
2024-06-06	0.850000	0.932700	0.828750	0.875600	+2.170%	128,754	-82.321%
2024-06-05	0.839000	0.860000	0.830000	0.857000	+4.487%	24,751	-81.937%
2024-06-04	0.940000	0.979999	0.816600	0.820200	-12.745%	158,769	-81.127%
2024-06-03	1.010000	1.010000	0.936450	0.940000	-5.290%	46,361	-83.532%
2024-05-31	0.970000	1.010000	0.915600	0.992500	+5.585%	50,766	-84.403%
2024-05-30	0.986100	1.000000	0.905000	0.940000	-1.063%	94,137	-83.532%
2024-05-29	0.993800	1.100000	0.924900	0.950100	-4.397%	52,092	-83.707%
2024-05-28	0.968900	1.030000	0.930000	0.993800	+1.408%	60,344	-84.423%
2024-05-24	1.020000	1.090000	0.860000	0.980000	-3.922%	167,002	-84.204%
2024-05-23	1.080000	1.140000	0.930000	1.020000	-5.556%	276,196	-84.824%
2024-05-22	1.250000	1.265000	1.040000	1.080000	-15.947%	189,423	-85.667%
2024-05-21	1.250000	1.350000	1.212600	1.284900	+2.792%	77,028	-87.952%
2024-05-20	1.330000	1.500000	1.200000	1.250000	-3.101%	162,607	-87.616%
2024-05-17	1.340000	1.359000	1.280000	1.290000	-0.769%	73,998	-88.000%
2024-05-16	1.410000	1.448700	1.260000	1.300000	-7.143%	128,458	-88.092%
2024-05-15	1.540000	1.639900	1.249900	1.400000	-3.448%	233,228	-88.943%
2024-05-14	1.630000	1.661000	1.380000	1.450000	-9.375%	201,563	-89.324%
2024-05-13	1.650000	1.750000	1.590000	1.600000	-3.030%	92,531	-90.325%
2024-05-10	1.660000	1.970000	1.620000	1.650000	-2.941%	113,241	-90.618%
2024-05-09	1.750000	1.830000	1.620000	1.700000	-5.556%	228,837	-90.894%
2024-05-08	1.840000	1.940000	1.763800	1.800000	-0.607%	242,710	-91.400%
2024-05-07	1.890000	2.240000	1.811000	1.811000	-2.108%	462,820	-91.452%
2024-05-06	1.920000	2.080000	1.740000	1.850000	-3.141%	333,148	-91.632%
2024-05-03	2.510000	2.870100	1.858500	1.910000	-24.655%	1,231,245	-91.895%
2024-05-02	2.420000	2.690000	2.380000	2.535000	+1.807%	131,022	-93.893%
2024-05-01	2.510000	2.570000	2.240000	2.490000	-2.353%	99,262	-93.783%
2024-04-30	2.570000	2.890000	2.480000	2.550000	-7.942%	224,809	-93.929%
2024-04-29	2.820000	4.460000	2.740000	2.770000	-3.147%	1,574,603	-94.412%
2024-04-26	2.950000	3.210000	2.700000	2.860000	-3.378%	28,872	-94.587%
2024-04-25	3.490000	3.490000	2.960000	2.960000	-24.297%	60,648	-94.770%
2024-04-24	5.000000	5.008000	3.802700	3.910000	-13.315%	65,104	-96.041%
2024-04-23	3.800000	6.409900	3.720000	4.510600	+1.590%	378,468	-96.568%
2024-04-22	2.800000	6.750000	2.800000	4.440000	+50.203%	832,827	-96.514%
2024-04-19	3.196000	3.272000	2.900000	2.956000	-0.135%	12,794	-94.763%
2024-04-18	3.400000	3.400000	2.823000	2.960000	-10.357%	11,584	-94.770%
2024-04-17	5.040000	5.040000	2.602000	3.302000	-33.454%	29,523	-95.312%
2024-04-16	5.246000	5.246000	4.802000	4.962000	-4.943%	2,644	-96.880%
2024-04-15	5.160000	5.414000	4.994000	5.220000	+0.230%	467	-97.034%
2024-04-12	5.420000	5.420000	4.800000	5.208000	0.000%	2,881	-97.028%
2024-04-11	5.044000	5.291000	5.044000	5.208000	+3.251%	570	-97.028%
2024-04-10	5.594000	5.594000	4.994000	5.044000	-3.960%	1,631	-96.931%
2024-04-09	5.266000	5.498000	5.040000	5.252000	+5.589%	4,638	-97.053%
2024-04-08	5.508000	5.508000	4.924000	4.974000	+1.510%	1,693	-96.888%
2024-04-05	5.040000	5.190000	4.882000	4.900000	-2.078%	2,125	-96.841%
2024-04-04	5.168000	5.168000	4.902000	5.004000	-1.457%	443	-96.906%
2024-04-03	5.076000	5.080000	4.876000	5.078000	+1.662%	983	-96.952%
2024-04-02	4.900000	5.054000	4.800000	4.995000	-1.050%	1,994	-96.901%
2024-04-01	4.996000	5.188000	4.940000	5.048000	+1.041%	1,139	-96.933%
2024-03-28	5.006000	5.190000	4.800000	4.996000	-1.731%	1,727	-96.902%
2024-03-27	4.854000	5.100000	4.810000	5.084000	+1.680%	1,458	-96.955%
2024-03-26	5.000000	5.460000	4.804000	5.000000	-1.730%	4,898	-96.904%
2024-03-25	5.160000	5.462000	5.000000	5.088000	-0.235%	5,635	-96.958%
2024-03-22	5.280000	5.280000	4.920000	5.100000	-1.923%	1,163	-96.965%
2024-03-21	4.918000	5.358000	4.878000	5.200000	+2.767%	3,517	-97.023%
2024-03-20	5.190000	5.190000	4.820000	5.060000	-0.706%	571	-96.941%
2024-03-19	5.228000	5.228000	4.600000	5.096000	+1.920%	1,207	-96.962%
2024-03-18	5.250000	5.360000	4.800000	5.000000	+0.040%	2,885	-96.904%
2024-03-15	4.600000	5.000000	4.600000	4.998000	+8.416%	1,784	-96.903%
2024-03-14	5.022000	5.022000	4.592000	4.610000	-7.800%	4,522	-96.642%
2024-03-13	5.540000	5.640000	4.926000	5.000000	-7.115%	3,235	-96.904%
2024-03-12	5.604000	5.604000	5.160000	5.383000	-3.944%	1,470	-97.124%
2024-03-11	5.300000	5.700000	4.684000	5.604000	+6.499%	2,491	-97.238%
2024-03-08	5.566000	5.566000	5.020000	5.262000	-1.090%	2,214	-97.058%
2024-03-07	5.382000	6.000000	5.200000	5.320000	-0.113%	8,967	-97.090%
2024-03-06	4.700000	5.398000	4.700000	5.326000	+11.750%	968	-97.094%
2024-03-05	4.800000	4.860000	4.602000	4.766000	-0.874%	3,585	-96.752%
2024-03-04	5.560000	5.560000	4.804000	4.808000	-7.538%	1,638	-96.780%
2024-03-01	5.000000	5.200000	4.804000	5.200000	+3.917%	2,481	-97.023%
2024-02-29	5.320000	5.320000	4.840000	5.004000	-3.769%	1,763	-96.906%
2024-02-28	5.200000	5.200000	5.000000	5.200000	+0.116%	1,690	-97.023%
2024-02-27	5.376000	5.600000	4.902000	5.194000	-3.277%	3,664	-97.020%
2024-02-26	4.908000	5.398000	4.800000	5.370000	+7.615%	1,128	-97.117%
2024-02-23	5.240000	5.240000	4.800000	4.990000	-0.040%	2,203	-96.898%
2024-02-22	5.200000	5.600000	4.800000	4.992000	-1.732%	4,202	-96.899%
2024-02-21	5.560000	5.560000	5.040000	5.080000	-8.534%	5,866	-96.953%
2024-02-20	5.600000	6.040000	5.320000	5.554000	-4.357%	7,379	-97.213%
2024-02-16	5.602000	6.000000	5.600000	5.807000	+0.537%	1,586	-97.334%
2024-02-15	5.596000	5.800000	5.332000	5.776000	+8.327%	2,515	-97.320%
2024-02-14	5.720000	5.740000	5.332000	5.332000	+2.538%	5,097	-97.097%
2024-02-13	5.798000	6.980000	5.200000	5.200000	-3.310%	31,812	-97.023%
2024-02-12	5.800000	5.800000	5.358000	5.378000	-2.218%	1,863	-97.122%
2024-02-09	5.800000	5.880000	5.294000	5.500000	-2.586%	1,180	-97.185%
2024-02-08	5.840000	5.840000	5.220000	5.646000	+2.655%	4,572	-97.258%
2024-02-07	5.800000	5.800000	5.440000	5.500000	-2.135%	2,369	-97.185%
2024-02-06	5.976000	6.200000	5.620000	5.620000	-9.965%	10,100	-97.246%
2024-02-05	6.074000	6.378000	5.720000	6.242000	+1.993%	8,390	-97.520%
2024-02-02	5.600000	6.400000	5.390000	6.120000	+8.897%	8,592	-97.471%
2024-02-01	5.222000	5.620000	5.222000	5.620000	+1.444%	1,207	-97.246%
2024-01-31	5.206000	5.848000	5.206000	5.540000	-1.423%	1,967	-97.206%
2024-01-30	5.700000	5.700000	5.250000	5.620000	+5.204%	1,774	-97.246%
2024-01-29	5.358000	5.736000	5.080000	5.342000	+3.527%	2,247	-97.102%
2024-01-26	5.738000	5.738000	5.160000	5.160000	-9.123%	1,497	-97.000%
2024-01-25	6.000000	6.000000	5.428000	5.678000	-2.473%	1,004	-97.274%
2024-01-24	6.040000	6.040000	5.604000	5.822000	+1.712%	651	-97.341%
2024-01-23	5.700000	5.750000	5.402000	5.724000	+6.000%	1,200	-97.296%
2024-01-22	5.000000	5.772000	4.710000	5.400000	+7.356%	6,684	-97.133%
2024-01-19	4.688000	5.100000	4.688000	5.030000	+3.116%	2,216	-96.922%
2024-01-18	5.100000	5.100000	4.604000	4.878000	-0.164%	1,428	-96.827%
2024-01-17	5.100000	5.104000	4.538000	4.886000	-4.196%	4,095	-96.832%
2024-01-16	5.680000	5.800000	5.000000	5.100000	-13.295%	6,057	-96.965%
2024-01-12	6.000000	6.000000	5.640200	5.882000	+0.034%	600	-97.368%
2024-01-11	6.180000	6.180000	5.867500	5.880000	-4.947%	1,521	-97.367%
2024-01-10	6.098000	6.400000	6.000000	6.186000	+4.812%	1,448	-97.498%
2024-01-09	6.200000	6.200000	5.690000	5.902000	-1.633%	1,917	-97.377%
2024-01-08	5.660000	6.250000	5.600000	6.000000	+0.773%	2,877	-97.420%
2024-01-05	6.200000	6.580000	5.792000	5.954000	-5.492%	7,819	-97.400%
2024-01-04	5.978000	6.518100	5.870000	6.300000	+9.584%	11,328	-97.543%
2024-01-03	5.482000	5.980000	5.482000	5.749000	+2.661%	4,096	-97.307%
2024-01-02	5.426000	5.872000	5.400000	5.600000	+5.900%	4,355	-97.236%
2023-12-29	5.780000	5.980000	5.288000	5.288000	-4.064%	4,491	-97.073%
2023-12-28	5.452000	5.976000	5.208000	5.512000	+1.510%	3,627	-97.192%
2023-12-27	5.796000	5.994000	5.344000	5.430000	-1.666%	6,636	-97.149%
2023-12-26	5.796000	5.796000	5.280000	5.522000	+4.861%	2,289	-97.197%
2023-12-22	5.000000	5.596000	4.890000	5.266000	+1.269%	3,788	-97.060%
2023-12-21	4.800000	5.318000	4.694000	5.200000	+8.878%	6,098	-97.023%
2023-12-20	5.020000	5.020000	4.600000	4.776000	-2.531%	4,842	-96.759%
2023-12-19	4.422000	5.400000	4.422000	4.900000	+8.407%	17,789	-96.841%
2023-12-18	4.440000	4.740000	4.280000	4.520000	-2.291%	72,160	-96.575%
2023-12-15	4.786000	5.480000	4.602000	4.626000	-7.517%	12,133	-96.654%
2023-12-14	4.700000	5.198000	4.242000	5.002000	+9.741%	63,877	-96.905%
2023-12-13	4.506000	4.560000	4.228000	4.558000	+6.000%	2,686	-96.604%
2023-12-12	5.070000	5.100000	4.226000	4.300000	-6.967%	7,587	-96.400%
2023-12-11	4.962000	4.962000	4.600000	4.622000	-3.708%	2,477	-96.651%
2023-12-08	5.080000	5.100000	4.600000	4.800000	-3.962%	4,011	-96.775%
2023-12-07	4.914000	5.182000	4.634000	4.998000	+2.673%	2,316	-96.903%
2023-12-06	5.002000	5.194000	4.800000	4.867900	-3.986%	2,683	-96.820%
2023-12-05	5.370000	5.400000	4.822000	5.070000	-3.429%	8,643	-96.947%
2023-12-04	5.200000	6.230000	5.190000	5.250000	-1.018%	2,473	-97.051%
2023-12-01	5.392000	5.580000	5.200000	5.304000	-2.572%	3,603	-97.081%
2023-11-30	5.800000	6.092000	5.000000	5.444000	-3.816%	18,378	-97.157%
2023-11-29	6.418000	6.418000	5.600000	5.660000	-13.030%	7,887	-97.265%
2023-11-28	5.106000	6.508000	5.000000	6.508000	+28.617%	18,400	-97.621%
2023-11-27	4.922000	5.600000	4.922000	5.060000	-0.394%	19,134	-96.941%

.dark-mode .tvn4d0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tvn4d0{ color: #333333; background-color: white; border: 2px solid #333333; }ZAPPZapp Electric Vehicles Group Limitedstock NASDAQ

ZAPP
Zapp Electric Vehicles Group Limited
stock NASDAQ