Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,200.05 +1,107.37 (+1.70%) CMC Crypto 200
1,377.70 -4.96 (-0.36%)
Zapp Electric Vehicles Group Limited (ZAPP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 1.6100 | 1.6470 | 1.3500 | 1.3600 | 1.3600 | 739,600 |
| 17 Jun 2024 | 1.9600 | 2.2200 | 1.6700 | 1.7900 | 1.7900 | 1,980,800 |
| 14 Jun 2024 | 1.9700 | 2.6400 | 1.8300 | 2.1700 | 2.1700 | 7,924,600 |
| 13 Jun 2024 | 0.7920 | 3.0700 | 0.7510 | 2.4300 | 2.4300 | 54,502,200 |
| 12 Jun 2024 | 0.7150 | 0.7900 | 0.7000 | 0.7150 | 0.7150 | 56,900 |
| 11 Jun 2024 | 0.7150 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 47,900 |
| 10 Jun 2024 | 0.8230 | 0.8400 | 0.7350 | 0.7600 | 0.7600 | 153,300 |
| 07 Jun 2024 | 0.8800 | 0.9200 | 0.8100 | 0.8220 | 0.8220 | 55,500 |
| 06 Jun 2024 | 0.8500 | 0.9330 | 0.8290 | 0.8760 | 0.8760 | 128,800 |
| 05 Jun 2024 | 0.8390 | 0.8600 | 0.8300 | 0.8570 | 0.8570 | 24,800 |
| 04 Jun 2024 | 0.9400 | 0.9800 | 0.8170 | 0.8200 | 0.8200 | 158,800 |
| 03 Jun 2024 | 1.0100 | 1.0100 | 0.9360 | 0.9400 | 0.9400 | 53,600 |
| 31 May 2024 | 0.9700 | 1.0100 | 0.9160 | 0.9930 | 0.9930 | 50,800 |
| 30 May 2024 | 0.9860 | 1.0000 | 0.9050 | 0.9400 | 0.9400 | 94,000 |
| 29 May 2024 | 0.9940 | 1.1000 | 0.9250 | 0.9500 | 0.9500 | 52,000 |
| 28 May 2024 | 0.9690 | 1.0300 | 0.9300 | 0.9940 | 0.9940 | 60,300 |
| 24 May 2024 | 1.0200 | 1.0900 | 0.8600 | 0.9800 | 0.9800 | 166,000 |
| 23 May 2024 | 1.0800 | 1.1400 | 0.9300 | 1.0200 | 1.0200 | 276,100 |
| 22 May 2024 | 1.2500 | 1.2650 | 1.0400 | 1.0800 | 1.0800 | 189,400 |
| 21 May 2024 | 1.2500 | 1.3500 | 1.2130 | 1.2850 | 1.2850 | 77,000 |
| 20 May 2024 | 1.3300 | 1.5000 | 1.2000 | 1.2500 | 1.2500 | 162,500 |
| 17 May 2024 | 1.3400 | 1.3590 | 1.2800 | 1.2900 | 1.2900 | 74,000 |
| 16 May 2024 | 1.4100 | 1.4490 | 1.2600 | 1.3000 | 1.3000 | 128,500 |
| 15 May 2024 | 1.5400 | 1.6400 | 1.2500 | 1.4000 | 1.4000 | 233,200 |
| 14 May 2024 | 1.6300 | 1.6610 | 1.3800 | 1.4500 | 1.4500 | 201,600 |
| 13 May 2024 | 1.6500 | 1.7500 | 1.5900 | 1.6000 | 1.6000 | 92,500 |
| 10 May 2024 | 1.6600 | 1.9700 | 1.6200 | 1.6500 | 1.6500 | 113,200 |
| 09 May 2024 | 1.7500 | 1.8300 | 1.6200 | 1.7000 | 1.7000 | 228,800 |
| 08 May 2024 | 1.8400 | 1.9400 | 1.7640 | 1.8000 | 1.8000 | 242,700 |
| 07 May 2024 | 1.8900 | 2.2400 | 1.8110 | 1.8110 | 1.8110 | 462,800 |
| 06 May 2024 | 1.9200 | 2.0800 | 1.7400 | 1.8500 | 1.8500 | 333,100 |
| 03 May 2024 | 2.5100 | 2.8700 | 1.8590 | 1.9100 | 1.9100 | 1,231,200 |
| 02 May 2024 | 2.4200 | 2.6900 | 2.3800 | 2.5350 | 2.5350 | 131,000 |
| 01 May 2024 | 2.5100 | 2.5700 | 2.2400 | 2.4900 | 2.4900 | 99,300 |
| 30 Apr 2024 | 2.5700 | 2.8900 | 2.4800 | 2.5500 | 2.5500 | 224,800 |
| 29 Apr 2024 | 2.8200 | 4.4600 | 2.7400 | 2.7700 | 2.7700 | 1,574,600 |
| 26 Apr 2024 | 2.9500 | 3.2100 | 2.7000 | 2.8600 | 2.8600 | 28,800 |
| 25 Apr 2024 | 3.4900 | 3.4900 | 2.9600 | 2.9600 | 2.9600 | 60,400 |
| 24 Apr 2024 | 5.0000 | 5.0080 | 3.8030 | 3.9100 | 3.9100 | 65,100 |
| 23 Apr 2024 | 3.8000 | 6.4100 | 3.7200 | 4.5110 | 4.5110 | 378,500 |
| 23 Apr 2024 | 1:20 Stock split | |||||
| 22 Apr 2024 | 2.8000 | 6.7600 | 2.8000 | 4.4400 | 4.4400 | 832,825 |
| 19 Apr 2024 | 3.2000 | 3.2800 | 2.9000 | 2.9600 | 2.9600 | 12,795 |
| 18 Apr 2024 | 3.4000 | 3.4000 | 2.8200 | 2.9600 | 2.9600 | 11,585 |
| 17 Apr 2024 | 5.0400 | 5.0400 | 2.6000 | 3.3000 | 3.3000 | 29,525 |
| 16 Apr 2024 | 5.2400 | 5.2400 | 4.8000 | 4.9600 | 4.9600 | 2,645 |
| 15 Apr 2024 | 5.1600 | 5.4200 | 5.0000 | 5.2200 | 5.2200 | 465 |
| 12 Apr 2024 | 5.4200 | 5.4200 | 4.8000 | 5.2000 | 5.2000 | 2,880 |
| 11 Apr 2024 | 5.0400 | 5.3000 | 5.0400 | 5.2000 | 5.2000 | 570 |
| 10 Apr 2024 | 5.6000 | 5.6000 | 5.0000 | 5.0400 | 5.0400 | 1,630 |
| 09 Apr 2024 | 5.2600 | 5.5000 | 5.0400 | 5.2600 | 5.2600 | 4,640 |
| 08 Apr 2024 | 5.5000 | 5.5000 | 4.9200 | 4.9800 | 4.9800 | 1,690 |
| 05 Apr 2024 | 5.0400 | 5.2000 | 4.8800 | 4.9000 | 4.9000 | 2,125 |
| 04 Apr 2024 | 5.1600 | 5.1600 | 4.9000 | 5.0000 | 5.0000 | 440 |
| 03 Apr 2024 | 5.0800 | 5.0800 | 4.8800 | 5.0800 | 5.0800 | 985 |
| 02 Apr 2024 | 4.9000 | 5.0600 | 4.8000 | 5.0000 | 5.0000 | 1,995 |
| 01 Apr 2024 | 5.0000 | 5.1800 | 4.9400 | 5.0400 | 5.0400 | 1,140 |
| 28 Mar 2024 | 5.0000 | 5.2000 | 4.8000 | 5.0000 | 5.0000 | 1,725 |
| 27 Mar 2024 | 4.8600 | 5.1000 | 4.8200 | 5.0800 | 5.0800 | 1,460 |
| 26 Mar 2024 | 5.0000 | 5.4600 | 4.8000 | 5.0000 | 5.0000 | 4,900 |
| 25 Mar 2024 | 5.1600 | 5.4600 | 5.0000 | 5.0800 | 5.0800 | 5,635 |
| 22 Mar 2024 | 5.2800 | 5.2800 | 4.9200 | 5.1000 | 5.1000 | 1,160 |
| 21 Mar 2024 | 4.9200 | 5.3600 | 4.8800 | 5.2000 | 5.2000 | 3,515 |
| 20 Mar 2024 | 5.2000 | 5.2000 | 4.8200 | 5.0600 | 5.0600 | 570 |
| 19 Mar 2024 | 5.2200 | 5.2200 | 4.6000 | 5.1000 | 5.1000 | 1,205 |
| 18 Mar 2024 | 5.2600 | 5.3600 | 4.8000 | 5.0000 | 5.0000 | 2,885 |
| 15 Mar 2024 | 4.6000 | 5.0000 | 4.6000 | 5.0000 | 5.0000 | 1,785 |
| 14 Mar 2024 | 5.0200 | 5.0200 | 4.6000 | 4.6200 | 4.6200 | 4,520 |
| 13 Mar 2024 | 5.5400 | 5.6400 | 4.9200 | 5.0000 | 5.0000 | 3,235 |
| 12 Mar 2024 | 5.6000 | 5.6000 | 5.1600 | 5.3800 | 5.3800 | 1,470 |
| 11 Mar 2024 | 5.3000 | 5.7000 | 4.6800 | 5.6000 | 5.6000 | 2,490 |
| 08 Mar 2024 | 5.5600 | 5.5600 | 5.0200 | 5.2600 | 5.2600 | 2,215 |
| 07 Mar 2024 | 5.3800 | 6.0000 | 5.2000 | 5.3200 | 5.3200 | 8,965 |
| 06 Mar 2024 | 4.7000 | 5.4000 | 4.7000 | 5.3200 | 5.3200 | 965 |
| 05 Mar 2024 | 4.8000 | 4.8600 | 4.6000 | 4.7600 | 4.7600 | 3,585 |
| 04 Mar 2024 | 5.5600 | 5.5600 | 4.8000 | 4.8000 | 4.8000 | 1,630 |
| 01 Mar 2024 | 5.0000 | 5.2000 | 4.8000 | 5.2000 | 5.2000 | 2,480 |
| 29 Feb 2024 | 5.3200 | 5.3200 | 4.8400 | 5.0000 | 5.0000 | 1,765 |
| 28 Feb 2024 | 5.2000 | 5.2000 | 5.0000 | 5.2000 | 5.2000 | 1,690 |
| 27 Feb 2024 | 5.3800 | 5.6000 | 4.9000 | 5.2000 | 5.2000 | 3,665 |
| 26 Feb 2024 | 4.9000 | 5.4000 | 4.8000 | 5.3800 | 5.3800 | 1,130 |
| 23 Feb 2024 | 5.2400 | 5.2400 | 4.8000 | 5.0000 | 5.0000 | 2,205 |
| 22 Feb 2024 | 5.2000 | 5.6000 | 4.8000 | 5.0000 | 5.0000 | 4,200 |
| 21 Feb 2024 | 5.5600 | 5.5600 | 5.0400 | 5.0800 | 5.0800 | 5,865 |
| 20 Feb 2024 | 5.6000 | 6.0400 | 5.3200 | 5.5600 | 5.5600 | 7,380 |
| 16 Feb 2024 | 5.6000 | 6.0000 | 5.6000 | 5.8000 | 5.8000 | 1,585 |
| 15 Feb 2024 | 5.6000 | 5.8000 | 5.3400 | 5.7800 | 5.7800 | 2,515 |
| 14 Feb 2024 | 5.7200 | 5.7400 | 5.3400 | 5.3400 | 5.3400 | 5,095 |
| 13 Feb 2024 | 5.8000 | 6.9800 | 5.2000 | 5.2000 | 5.2000 | 31,810 |
| 12 Feb 2024 | 5.8000 | 5.8000 | 5.3600 | 5.3800 | 5.3800 | 1,865 |
| 09 Feb 2024 | 5.8000 | 5.8800 | 5.3000 | 5.5000 | 5.5000 | 1,180 |
| 08 Feb 2024 | 5.8400 | 5.8400 | 5.2200 | 5.6400 | 5.6400 | 4,570 |
| 07 Feb 2024 | 5.8000 | 5.8000 | 5.4400 | 5.5000 | 5.5000 | 2,370 |
| 06 Feb 2024 | 5.9800 | 6.2000 | 5.6200 | 5.6200 | 5.6200 | 10,095 |
| 05 Feb 2024 | 6.0800 | 6.3800 | 5.7200 | 6.2400 | 6.2400 | 8,390 |
| 02 Feb 2024 | 5.6000 | 6.4000 | 5.4000 | 6.1200 | 6.1200 | 8,590 |
| 01 Feb 2024 | 5.2200 | 5.6200 | 5.2200 | 5.6200 | 5.6200 | 1,200 |
| 31 Jan 2024 | 5.2000 | 5.8400 | 5.2000 | 5.5400 | 5.5400 | 1,965 |
| 30 Jan 2024 | 5.7000 | 5.7000 | 5.2600 | 5.6200 | 5.6200 | 1,775 |
| 29 Jan 2024 | 5.3600 | 5.7400 | 5.0800 | 5.3400 | 5.3400 | 2,245 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.