Zapp Electric Vehicles Group Limited - ZAPP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	0.46	0.31	0.31	0.93	0.28	87.5M
May 07, 2025	0.47	0.45	0.45	0.47	0.44	176,000
May 06, 2025	0.46	0.46	0.46	0.51	0.46	120,904
May 05, 2025	0.46	0.47	0.47	0.49	0.45	125,873
May 02, 2025	0.45	0.47	0.47	0.47	0.44	177,133
May 01, 2025	0.48	0.45	0.45	0.49	0.44	375,070
April 30, 2025	0.52	0.49	0.49	0.53	0.47	178,000
April 29, 2025	0.53	0.52	0.52	0.54	0.5	154,312
April 28, 2025	0.53	0.52	0.52	0.55	0.52	125,400
April 25, 2025	0.54	0.53	0.53	0.55	0.52	103,375
April 24, 2025	0.54	0.53	0.53	0.55	0.5	207,308
April 23, 2025	0.55	0.55	0.55	0.56	0.53	128,138
April 22, 2025	0.56	0.53	0.53	0.58	0.51	281,700
April 21, 2025	0.57	0.55	0.55	0.58	0.54	82,000
April 17, 2025	0.6	0.57	0.57	0.6	0.55	51,234
April 16, 2025	0.6	0.56	0.56	0.61	0.54	133,200
April 15, 2025	0.61	0.59	0.59	0.62	0.58	124,700
April 14, 2025	0.61	0.59	0.59	0.62	0.59	246,482
April 11, 2025	0.63	0.59	0.59	0.63	0.58	174,439
April 10, 2025	0.61	0.6	0.6	0.66	0.58	299,293
April 09, 2025	0.63	0.62	0.62	0.67	0.57	151,800
April 08, 2025	0.68	0.65	0.65	0.7	0.63	83,494
April 07, 2025	0.65	0.67	0.67	0.68	0.63	79,115
April 04, 2025	0.68	0.7	0.7	0.71	0.6	158,100
April 03, 2025	0.68	0.69	0.69	0.69	0.64	129,339
April 02, 2025	0.71	0.7	0.7	0.73	0.69	133,909
April 01, 2025	0.74	0.69	0.69	0.74	0.66	153,530
March 31, 2025	0.77	0.74	0.74	0.77	0.71	106,715
March 28, 2025	0.79	0.75	0.75	0.81	0.73	166,313
March 27, 2025	0.85	0.81	0.81	0.85	0.79	89,534
March 26, 2025	0.92	0.84	0.84	0.92	0.82	115,580
March 25, 2025	0.89	0.9	0.9	0.91	0.87	92,862
March 24, 2025	0.94	0.89	0.89	0.94	0.85	107,523
March 21, 2025	0.93	0.87	0.87	0.94	0.87	147,374
March 20, 2025	0.97	0.97	0.97	0.98	0.82	304,500
March 19, 2025	0.99	0.98	0.98	1.02	0.92	244,748
March 18, 2025	0.92	0.99	0.99	1	0.88	293,036
March 17, 2025	0.85	0.92	0.92	0.94	0.83	393,500
March 14, 2025	0.79	0.81	0.81	0.82	0.79	41,584
March 13, 2025	0.79	0.79	0.79	0.82	0.79	70,143
March 12, 2025	0.82	0.81	0.81	0.82	0.76	132,701
March 11, 2025	0.8	0.8	0.8	0.82	0.77	59,523
March 10, 2025	0.82	0.79	0.79	0.84	0.76	172,615
March 07, 2025	0.8	0.83	0.83	0.84	0.79	46,058
March 06, 2025	0.85	0.8	0.8	0.85	0.79	107,848
March 05, 2025	0.76	0.84	0.84	0.86	0.76	159,634
March 04, 2025	0.72	0.76	0.76	0.76	0.66	121,797
March 03, 2025	0.8	0.72	0.72	0.8	0.72	74,926
February 28, 2025	0.81	0.79	0.79	0.81	0.77	92,000
February 27, 2025	0.84	0.81	0.81	0.84	0.78	101,705
February 26, 2025	0.82	0.83	0.83	0.86	0.8	80,800
February 25, 2025	0.83	0.81	0.81	0.86	0.78	88,313
February 24, 2025	0.83	0.8	0.8	0.85	0.77	162,200
February 21, 2025	0.86	0.8	0.8	0.86	0.78	125,100
February 20, 2025	0.85	0.82	0.82	0.85	0.78	125,331
February 19, 2025	0.88	0.83	0.83	0.91	0.83	159,931
February 18, 2025	0.94	0.88	0.88	0.94	0.88	232,360
February 14, 2025	0.83	0.91	0.91	0.95	0.83	328,000
February 13, 2025	0.8	0.85	0.85	0.88	0.79	372,500
February 12, 2025	0.76	0.8	0.8	0.81	0.74	202,600

Zapp Electric Vehicles Group Limited (ZAPP) NASDAQ