Singapore markets closed

Zapp Electric Vehicles Group Limited (ZAPP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.1700-0.2600 (-10.70%)
At close: 04:00PM EDT
2.1300 -0.04 (-1.84%)
After hours: 07:59PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241.97002.64001.83002.17002.17007,823,500
13 Jun 20240.79203.07000.75102.43002.430054,502,200
12 Jun 20240.71500.79000.70000.71500.715056,900
11 Jun 20240.71500.80000.70000.75000.750047,900
10 Jun 20240.82300.84000.73500.76000.7600153,300
07 Jun 20240.88000.92000.81000.82200.822055,500
06 Jun 20240.85000.93300.82900.87600.8760128,800
05 Jun 20240.83900.86000.83000.85700.857024,800
04 Jun 20240.94000.98000.81700.82000.8200158,800
03 Jun 20241.01001.01000.93600.94000.940053,600
31 May 20240.97001.01000.91600.99300.993050,800
30 May 20240.98601.00000.90500.94000.940094,000
29 May 20240.99401.10000.92500.95000.950052,000
28 May 20240.96901.03000.93000.99400.994060,300
24 May 20241.02001.09000.86000.98000.9800166,000
23 May 20241.08001.14000.93001.02001.0200276,100
22 May 20241.25001.26501.04001.08001.0800189,400
21 May 20241.25001.35001.21301.28501.285077,000
20 May 20241.33001.50001.20001.25001.2500162,500
17 May 20241.34001.35901.28001.29001.290074,000
16 May 20241.41001.44901.26001.30001.3000128,500
15 May 20241.54001.64001.25001.40001.4000233,200
14 May 20241.63001.66101.38001.45001.4500201,600
13 May 20241.65001.75001.59001.60001.600092,500
10 May 20241.66001.97001.62001.65001.6500113,200
09 May 20241.75001.83001.62001.70001.7000228,800
08 May 20241.84001.94001.76401.80001.8000242,700
07 May 20241.89002.24001.81101.81101.8110462,800
06 May 20241.92002.08001.74001.85001.8500333,100
03 May 20242.51002.87001.85901.91001.91001,231,200
02 May 20242.42002.69002.38002.53502.5350131,000
01 May 20242.51002.57002.24002.49002.490099,300
30 Apr 20242.57002.89002.48002.55002.5500224,800
29 Apr 20242.82004.46002.74002.77002.77001,574,600
26 Apr 20242.95003.21002.70002.86002.860028,800
25 Apr 20243.49003.49002.96002.96002.960060,400
24 Apr 20245.00005.00803.80303.91003.910065,100
23 Apr 20243.80006.41003.72004.51104.5110378,500
23 Apr 20241:20 Stock split
22 Apr 20242.80006.76002.80004.44004.4400832,825
19 Apr 20243.20003.28002.90002.96002.960012,795
18 Apr 20243.40003.40002.82002.96002.960011,585
17 Apr 20245.04005.04002.60003.30003.300029,525
16 Apr 20245.24005.24004.80004.96004.96002,645
15 Apr 20245.16005.42005.00005.22005.2200465
12 Apr 20245.42005.42004.80005.20005.20002,880
11 Apr 20245.04005.30005.04005.20005.2000570
10 Apr 20245.60005.60005.00005.04005.04001,630
09 Apr 20245.26005.50005.04005.26005.26004,640
08 Apr 20245.50005.50004.92004.98004.98001,690
05 Apr 20245.04005.20004.88004.90004.90002,125
04 Apr 20245.16005.16004.90005.00005.0000440
03 Apr 20245.08005.08004.88005.08005.0800985
02 Apr 20244.90005.06004.80005.00005.00001,995
01 Apr 20245.00005.18004.94005.04005.04001,140
28 Mar 20245.00005.20004.80005.00005.00001,725
27 Mar 20244.86005.10004.82005.08005.08001,460
26 Mar 20245.00005.46004.80005.00005.00004,900
25 Mar 20245.16005.46005.00005.08005.08005,635
22 Mar 20245.28005.28004.92005.10005.10001,160
21 Mar 20244.92005.36004.88005.20005.20003,515
20 Mar 20245.20005.20004.82005.06005.0600570
19 Mar 20245.22005.22004.60005.10005.10001,205
18 Mar 20245.26005.36004.80005.00005.00002,885
15 Mar 20244.60005.00004.60005.00005.00001,785
14 Mar 20245.02005.02004.60004.62004.62004,520
13 Mar 20245.54005.64004.92005.00005.00003,235
12 Mar 20245.60005.60005.16005.38005.38001,470
11 Mar 20245.30005.70004.68005.60005.60002,490
08 Mar 20245.56005.56005.02005.26005.26002,215
07 Mar 20245.38006.00005.20005.32005.32008,965
06 Mar 20244.70005.40004.70005.32005.3200965
05 Mar 20244.80004.86004.60004.76004.76003,585
04 Mar 20245.56005.56004.80004.80004.80001,630
01 Mar 20245.00005.20004.80005.20005.20002,480
29 Feb 20245.32005.32004.84005.00005.00001,765
28 Feb 20245.20005.20005.00005.20005.20001,690
27 Feb 20245.38005.60004.90005.20005.20003,665
26 Feb 20244.90005.40004.80005.38005.38001,130
23 Feb 20245.24005.24004.80005.00005.00002,205
22 Feb 20245.20005.60004.80005.00005.00004,200
21 Feb 20245.56005.56005.04005.08005.08005,865
20 Feb 20245.60006.04005.32005.56005.56007,380
16 Feb 20245.60006.00005.60005.80005.80001,585
15 Feb 20245.60005.80005.34005.78005.78002,515
14 Feb 20245.72005.74005.34005.34005.34005,095
13 Feb 20245.80006.98005.20005.20005.200031,810
12 Feb 20245.80005.80005.36005.38005.38001,865
09 Feb 20245.80005.88005.30005.50005.50001,180
08 Feb 20245.84005.84005.22005.64005.64004,570
07 Feb 20245.80005.80005.44005.50005.50002,370
06 Feb 20245.98006.20005.62005.62005.620010,095
05 Feb 20246.08006.38005.72006.24006.24008,390
02 Feb 20245.60006.40005.40006.12006.12008,590
01 Feb 20245.22005.62005.22005.62005.62001,200
31 Jan 20245.20005.84005.20005.54005.54001,965
30 Jan 20245.70005.70005.26005.62005.62001,775
29 Jan 20245.36005.74005.08005.34005.34002,245
26 Jan 20245.74005.74005.16005.16005.16001,495
25 Jan 20246.00006.00005.42005.68005.68001,005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...