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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 16, 2025	0.05	0.06	0.06	0.07	0.05	112,531
June 13, 2025	0.05	0.05	0.05	0.06	0.05	64,953
June 12, 2025	0.06	0.05	0.05	0.06	0.04	60,801
June 11, 2025	0.06	0.06	0.06	0.06	0.04	21,540
June 10, 2025	0.03	0.06	0.06	0.06	0.03	208,842
June 09, 2025	0.03	0.05	0.05	0.05	0.03	50,857
June 06, 2025	0.04	0.03	0.03	0.04	0.03	46,285
June 05, 2025	0.04	0.03	0.03	0.04	0.03	140,828
June 04, 2025	0.03	0.04	0.04	0.04	0.03	220,097
June 03, 2025	0.03	0.03	0.03	0.03	0.03	149,956
June 02, 2025	0.03	0.03	0.03	0.03	0.03	237,734
May 30, 2025	0.03	0.03	0.03	0.03	0.03	162,332
May 29, 2025	0.03	0.03	0.03	0.04	0.03	71,353
May 27, 2025	0.04	0.04	0.04	0.04	0.04	243,918
May 23, 2025	0.04	0.04	0.04	0.04	0.04	199,243
May 22, 2025	0.03	0.04	0.04	0.05	0.03	451,254
May 21, 2025	0.05	0.04	0.04	0.05	0.03	740,781
May 20, 2025	0.08	0.05	0.05	0.13	0.04	2.68M
May 19, 2025	0.16	0.15	0.15	0.22	0.14	13.66M
May 16, 2025	0.28	0.29	0.29	0.29	0.27	1.02M
May 15, 2025	0.28	0.27	0.27	0.29	0.26	3.18M
May 14, 2025	0.32	0.29	0.29	0.32	0.28	1.7M
May 13, 2025	0.29	0.33	0.33	0.34	0.28	2.58M
May 12, 2025	0.36	0.3	0.3	0.36	0.29	9.57M
May 09, 2025	0.45	0.4	0.4	0.48	0.38	66.3M
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

Zapp Electric Vehicles Group Limited (ZAPP) NASDAQ