NasdaqCM - Delayed Quote USD

Zapp Electric Vehicles Group Limited (ZAPP)

Compare
0.7044
+0.0204
+(2.98%)
At close: April 2 at 4:00:00 PM EDT
0.7400
+0.04
+(5.71%)
Pre-Market: 9:04:07 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20250.71000.72800.69000.70400.7040133,900
Apr 1, 20250.74000.74000.66300.69100.6910153,200
Mar 31, 20250.77300.77300.71000.73900.7390106,700
Mar 28, 20250.78800.81000.73000.75300.7530166,300
Mar 27, 20250.85000.85000.79000.80900.809089,500
Mar 26, 20250.92000.92000.82000.83900.8390115,200
Mar 25, 20250.88900.91000.87000.90000.900092,800
Mar 24, 20250.94000.94000.85000.88900.8890107,500
Mar 21, 20250.92800.94000.87100.87200.8720146,900
Mar 20, 20250.97000.97900.82300.96600.9660304,500
Mar 19, 20250.99001.02000.92100.98000.9800244,500
Mar 18, 20250.92001.00000.88200.98900.9890293,000
Mar 17, 20250.85000.94300.82500.92000.9200393,500
Mar 14, 20250.79000.82000.79000.81000.810041,300
Mar 13, 20250.79200.82000.79000.79100.791069,700
Mar 12, 20250.82100.82100.76200.81100.8110132,700
Mar 11, 20250.80000.81700.76500.80000.800059,500
Mar 10, 20250.81700.83900.76000.78900.7890172,600
Mar 7, 20250.80000.84000.78500.83000.830046,000
Mar 6, 20250.85000.85000.79000.80000.8000107,800
Mar 5, 20250.76000.86000.76000.83500.8350159,600
Mar 4, 20250.72000.75800.66000.75500.7550121,500
Mar 3, 20250.80000.80500.72000.72100.721074,900
Feb 28, 20250.80900.81000.77100.79000.790092,000
Feb 27, 20250.84500.84500.78100.81000.8100101,600
Feb 26, 20250.82000.86000.80100.83100.831078,600
Feb 25, 20250.82900.86000.78000.81000.810088,200
Feb 24, 20250.82800.84500.76500.80200.8020162,200
Feb 21, 20250.85600.85600.78000.80000.8000125,100
Feb 20, 20250.84500.85200.78000.81800.8180125,300
Feb 19, 20250.88000.91000.83000.83400.8340159,900
Feb 18, 20250.94000.94400.87500.88000.8800232,100
Feb 14, 20250.83000.95000.83000.90900.9090328,000
Feb 13, 20250.80000.88000.79000.85000.8500372,500
Feb 12, 20250.76200.81000.74000.80000.8000202,600
Feb 11, 20250.78700.79000.75000.75000.7500152,100
Feb 10, 20250.76000.83000.75300.79300.7930310,300
Feb 7, 20250.81800.83000.77000.79700.7970302,200
Feb 6, 20250.82100.88000.82000.83000.8300289,900
Feb 5, 20250.89700.91000.80500.82300.8230604,800
Feb 4, 20250.92001.01000.91000.93000.9300568,100
Feb 3, 20251.15001.18000.73000.98500.98502,360,500
Jan 31, 20251.27001.31001.13001.20001.20004,299,300
Jan 30, 20251.04001.65001.03001.41001.410023,697,700
Jan 29, 20251.10001.10001.03001.03001.030053,100
Jan 28, 20251.08001.08001.00001.06001.060089,800
Jan 27, 20251.12001.12001.07001.08001.080061,200
Jan 24, 20251.09001.11001.06001.08001.0800107,200
Jan 23, 20251.10001.11001.08001.09001.090084,600
Jan 22, 20251.09001.13001.07001.10001.1000106,300
Jan 21, 20251.14001.14001.07001.09001.0900118,000
Jan 17, 20251.13001.14001.07001.12001.120098,900
Jan 16, 20251.10001.11001.07001.10001.1000183,000
Jan 15, 20251.10001.12001.06001.07101.0710133,800
Jan 14, 20251.18001.18001.06001.09001.0900240,800
Jan 13, 20251.15001.20001.10001.16001.1600141,500
Jan 10, 20251.20001.20001.15001.18001.1800116,700
Jan 8, 20251.33001.36001.18001.20001.2000305,900
Jan 7, 20251.40001.43001.30001.36001.3600219,000
Jan 6, 20251.41001.47001.30001.43001.4300337,900
Jan 3, 20251.31001.39001.30001.39001.3900307,700
Jan 2, 20251.32001.33001.20201.30001.3000202,500
Dec 31, 20241.28001.29901.22901.27001.2700114,800
Dec 30, 20241.27001.31601.16001.25001.2500285,100
Dec 27, 20241.39001.39801.26001.30001.3000179,700
Dec 26, 20241.29001.40001.26001.39001.3900241,000
Dec 24, 20241.30001.32001.25001.29001.2900107,500
Dec 23, 20241.33001.34001.25401.30001.3000201,800
Dec 20, 20241.31001.39001.22001.30001.3000218,200
Dec 19, 20241.46001.58001.26201.30001.3000370,200
Dec 18, 20241.44001.59001.40001.45001.4500148,300
Dec 17, 20241.62001.64001.32001.46001.4600283,200
Dec 16, 20241.74001.87001.57301.66001.6600294,000
Dec 13, 20241.60001.74001.55001.74001.7400114,800
Dec 12, 20241.55001.62001.53001.59001.590063,000
Dec 11, 20241.58001.58001.50001.55001.550046,900
Dec 10, 20241.60001.60001.52001.55001.550044,400
Dec 9, 20241.57001.61401.52001.57001.570066,200
Dec 6, 20241.51001.55001.42001.55001.5500144,400
Dec 5, 20241.51001.52001.40001.49001.4900136,000
Dec 4, 20241.57001.58901.44001.46001.4600124,900
Dec 3, 20241.73001.73001.47001.51001.5100204,100
Dec 2, 20241.81001.81001.66001.71001.7100159,400
Nov 29, 20241.67001.86001.67001.78001.7800109,800
Nov 27, 20241.74001.80001.65501.67001.6700130,200
Nov 26, 20241.76001.80001.72001.75001.750083,100
Nov 25, 20241.97001.97001.71001.75001.7500239,100
Nov 22, 20242.04002.07001.80001.88001.8800204,100
Nov 21, 20241.80002.07001.78001.94001.9400233,200
Nov 20, 20241.81001.84001.73001.79001.790055,800
Nov 19, 20241.74001.84001.74001.75001.750081,000
Nov 18, 20241.76001.83001.68501.79001.790081,800
Nov 15, 20241.86001.90001.70001.80001.800064,800
Nov 14, 20241.85001.89001.81001.85001.850070,700
Nov 13, 20241.90001.91001.62001.88001.8800102,000
Nov 12, 20241.97002.03001.83001.87001.8700130,100
Nov 11, 20242.00002.06001.94401.98001.980097,600
Nov 8, 20241.94002.08001.86002.03002.030084,600
Nov 7, 20241.91002.00001.91001.94001.940070,500
Nov 6, 20242.16002.16001.89001.90001.9000115,000
Nov 5, 20242.05002.09001.97002.02002.0200105,900
Nov 4, 20242.22002.30901.96002.03002.0300110,200
Nov 1, 20242.35002.44002.19002.22002.220098,600
Oct 31, 20242.40002.51002.19002.33002.330097,200
Oct 30, 20242.54002.54002.41002.41002.410053,600
Oct 29, 20242.57002.65002.50002.51002.510064,900
Oct 28, 20242.66002.68002.56002.57002.570090,800
Oct 25, 20242.56002.69002.54502.66002.6600125,500
Oct 24, 20242.57002.58902.46002.54002.540094,600
Oct 23, 20242.70002.71402.43002.57002.5700100,000
Oct 22, 20242.78002.85202.68102.74002.740082,900
Oct 21, 20242.75002.83002.72002.83002.830039,900
Oct 18, 20242.70002.83002.69502.79002.790072,700
Oct 17, 20242.84002.84002.65002.70002.700089,500
Oct 16, 20242.76002.82002.74502.79002.790041,600
Oct 15, 20242.82002.82002.67002.75002.750053,900
Oct 14, 20242.69002.85602.67002.82002.820065,700
Oct 11, 20242.66002.69002.61102.69002.690044,700
Oct 10, 20242.62002.67502.56002.61002.610062,800
Oct 9, 20242.77002.85002.62002.69002.690060,200
Oct 8, 20242.65002.78002.64002.73002.730079,200
Oct 7, 20242.70002.77002.61002.65002.650097,300
Oct 4, 20242.72002.82902.56002.77002.7700115,700
Oct 3, 20242.85002.89002.72002.79002.790096,900
Oct 2, 20242.85002.94002.83002.88002.880078,800
Oct 1, 20243.05003.14002.80002.90002.9000132,000
Sep 30, 20242.89003.19502.87003.08003.0800123,100
Sep 27, 20242.89002.98002.82002.91002.910088,300
Sep 26, 20242.85002.91002.81002.88002.880055,700
Sep 25, 20242.93002.94502.81002.85002.850050,000
Sep 24, 20242.84002.95002.77002.91002.9100172,400
Sep 23, 20242.97003.04002.73002.79002.7900150,600
Sep 20, 20243.14003.18002.93002.96002.9600106,700
Sep 19, 20243.22003.28003.08503.18003.1800121,000
Sep 18, 20243.14003.20002.93003.10003.1000139,500
Sep 17, 20243.25003.30403.08003.14003.1400131,800
Sep 16, 20243.50003.55003.04003.20003.2000137,900
Sep 13, 20243.03003.53003.00003.50003.5000222,500
Sep 12, 20242.95003.21002.91003.11003.1100191,800
Sep 11, 20243.18003.18002.83002.96002.9600347,000
Sep 10, 20243.85004.10003.15003.26003.26001,738,700
Sep 9, 20243.21003.58003.15003.58003.5800183,500
Sep 6, 20243.44003.53003.09003.10003.1000152,400
Sep 5, 20243.39003.61703.38003.47003.4700146,200
Sep 4, 20243.65003.74003.33003.39003.3900194,600
Sep 3, 20243.84003.94003.70003.74003.7400104,700
Aug 30, 20244.00004.09003.87003.95003.950070,900
Aug 29, 20243.78004.00003.75003.93003.930091,900
Aug 28, 20244.05004.10003.67003.82003.8200160,000
Aug 27, 20244.09004.34003.94004.10004.1000212,700
Aug 26, 20244.18004.22003.95004.03004.0300174,500
Aug 23, 20244.36004.60004.10004.18004.1800250,100
Aug 22, 20244.77004.82004.26004.33004.3300342,300
Aug 21, 20244.17005.00004.17004.77004.7700854,800
Aug 20, 20245.09005.09003.82004.04004.0400648,100
Aug 19, 20245.13005.36005.07005.19005.1900181,700
Aug 16, 20245.94005.94005.11005.16005.1600339,700
Aug 15, 20246.28006.74005.68005.84005.8400298,700
Aug 14, 20246.19006.19005.06006.00006.0000405,600
Aug 13, 20247.05007.23006.22006.25006.2500285,200
Aug 12, 20247.97008.03007.01007.01007.0100369,900
Aug 9, 20248.23008.49007.91007.97007.9700171,600
Aug 8, 20248.08008.59007.83008.55008.5500287,100
Aug 7, 20248.90009.17007.81208.14008.1400296,500
Aug 6, 20249.31009.75008.82008.97008.9700283,200
Aug 5, 20248.21009.17408.01009.12009.1200243,300
Aug 2, 20249.80009.98808.76009.03009.0300299,400
Aug 1, 202410.500010.54009.75009.90009.9000318,100
Jul 31, 20249.500011.54609.42009.93509.9350965,700
Jul 30, 20249.60009.90009.01009.51009.5100527,500
Jul 29, 20249.880011.10009.15009.52009.5200956,500
Jul 26, 202410.010010.54009.520010.110010.1100547,100
Jul 25, 20249.920011.25009.900010.120010.1200545,000
Jul 24, 20249.940010.75009.260010.430010.4300805,300
Jul 23, 20249.430011.80009.000010.330010.33002,882,700
Jul 22, 202410.760010.85008.65008.81008.81001,327,200
Jul 19, 202413.700013.955010.650011.120011.12001,618,700
Jul 18, 202414.520015.000013.710013.940013.94002,244,500
Jul 17, 202414.500015.550013.630013.680013.68002,709,100
Jul 16, 202412.710016.250011.550015.250015.250010,280,100
Jul 15, 202410.360013.73009.500011.800011.80007,332,800
Jul 12, 202411.650013.600011.000011.500011.500017,268,300
Jul 11, 20248.630010.50008.15009.20009.20005,709,100
Jul 10, 202413.160013.21408.97009.35009.35009,969,100
Jul 9, 202412.760019.100010.400017.950017.950045,223,100
Jul 8, 20247.000010.10006.00009.24009.2400105,092,000
Jul 5, 20244.50005.20003.36004.07004.070050,349,000
Jul 3, 20242.67003.70002.41002.72002.720025,523,600
Jul 2, 20242.04003.20001.86002.39002.390035,282,300
Jul 1, 20242.02002.10001.83001.90001.9000381,500
Jun 28, 20242.26002.34002.00002.02002.0200357,800
Jun 27, 20241.98002.47001.94402.23002.23001,418,900
Jun 26, 20242.11002.25601.85702.00002.0000851,000
Jun 25, 20242.17002.19801.82002.13002.1300913,100
Jun 24, 20242.26002.73002.14002.14002.14001,501,200
Jun 21, 20242.20002.40901.95002.21002.21002,107,100
Jun 20, 20241.93003.85001.71002.36002.360091,493,100
Jun 18, 20241.61001.64701.35001.36001.3600739,600
Jun 17, 20241.96002.22001.67001.79001.79001,980,800
Jun 14, 20241.97002.64001.83002.17002.17007,924,600
Jun 13, 20240.79203.07000.75102.43002.430054,502,200
Jun 12, 20240.71500.79000.70000.71500.715056,900
Jun 11, 20240.71500.80000.70000.75000.750047,900
Jun 10, 20240.82300.84000.73500.76000.7600153,300
Jun 7, 20240.88000.92000.81000.82200.822055,500
Jun 6, 20240.85000.93300.82900.87600.8760128,800
Jun 5, 20240.83900.86000.83000.85700.857024,800
Jun 4, 20240.94000.98000.81700.82000.8200158,800
Jun 3, 20241.01001.01000.93600.94000.940053,600
May 31, 20240.97001.01000.91600.99300.993050,800
May 30, 20240.98601.00000.90500.94000.940094,000
May 29, 20240.99401.10000.92500.95000.950052,000
May 28, 20240.96901.03000.93000.99400.994060,300
May 24, 20241.02001.09000.86000.98000.9800166,000
May 23, 20241.08001.14000.93001.02001.0200276,100
May 22, 20241.25001.26501.04001.08001.0800189,400
May 21, 20241.25001.35001.21301.28501.285077,000
May 20, 20241.33001.50001.20001.25001.2500162,500
May 17, 20241.34001.35901.28001.29001.290074,000
May 16, 20241.41001.44901.26001.30001.3000128,500
May 15, 20241.54001.64001.25001.40001.4000233,200
May 14, 20241.63001.66101.38001.45001.4500201,600
May 13, 20241.65001.75001.59001.60001.600092,500
May 10, 20241.66001.97001.62001.65001.6500113,200
May 9, 20241.75001.83001.62001.70001.7000228,800
May 8, 20241.84001.94001.76401.80001.8000242,700
May 7, 20241.89002.24001.81101.81101.8110462,800
May 6, 20241.92002.08001.74001.85001.8500333,100
May 3, 20242.51002.87001.85901.91001.91001,231,200
May 2, 20242.42002.69002.38002.53502.5350131,000
May 1, 20242.51002.57002.24002.49002.490099,300
Apr 30, 20242.57002.89002.48002.55002.5500224,800
Apr 29, 20242.82004.46002.74002.77002.77001,574,600
Apr 26, 20242.95003.21002.70002.86002.860028,800
Apr 25, 20243.49003.49002.96002.96002.960060,400
Apr 24, 20245.00005.00803.80303.91003.910065,100
Apr 23, 2024 1:20 Stock Splits
Apr 23, 20243.80006.41003.72004.51104.5110378,500
Apr 22, 20242.80006.76002.80004.44004.4400832,825
Apr 19, 20243.20003.28002.90002.96002.960012,795
Apr 18, 20243.40003.40002.82002.96002.960011,585
Apr 17, 20245.04005.04002.60003.30003.300029,525
Apr 16, 20245.24005.24004.80004.96004.96002,645
Apr 15, 20245.16005.42005.00005.22005.2200465
Apr 12, 20245.42005.42004.80005.20005.20002,880
Apr 11, 20245.04005.30005.04005.20005.2000570
Apr 10, 20245.60005.60005.00005.04005.04001,630
Apr 9, 20245.26005.50005.04005.26005.26004,640
Apr 8, 20245.50005.50004.92004.98004.98001,690
Apr 5, 20245.04005.20004.88004.90004.90002,125
Apr 4, 20245.16005.16004.90005.00005.0000440
Apr 3, 20245.08005.08004.88005.08005.0800985

Related Tickers

VLCN Volcon, Inc.
0.8520
+2.11%
 
CJET Chijet Motor Company, Inc.
1.7300
+4.22%
 
EVTV Envirotech Vehicles, Inc.
0.2522
+1.24%
 
PEV Phoenix Motor Inc.
0.3286
-9.95%
 
FLYE Fly-E Group, Inc.
0.4500
+2.27%
 
FFAI Faraday Future Intelligent Electric Inc.
1.1800
+4.42%
 
DMN Damon Inc.
0.0138
+15.00%
 
ECDA ECD Automotive Design, Inc.
0.6083
+6.70%
 
LOBO Lobo EV Technologies Ltd.
0.9700
-1.02%
 
NWTN NWTN Inc.
0.3320
-0.30%