Zapp Electric Vehicles Group Limited - Ordinary shares (ZAPP)
0.8350
+0.0800 (10.60%)
Zapp Electric Vehicles Group Limited is a company focused on the design and manufacture of innovative electric vehicles, emphasizing sustainability and cutting-edge technology
The company aims to revolutionize urban transportation through efficient, eco-friendly electric scooters and bikes, providing consumers with convenient alternatives to traditional gas-powered vehicles. By combining performance with modern styling, Zapp is committed to delivering high-quality products that contribute to reducing carbon emissions and promoting a greener future for mobility.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 0.76 | 0.86 | 0.76 | 0.83 | 159,553 | 0.83 |
| 3/04/2025 | 0.72 | 0.76 | 0.66 | 0.76 | 121,521 | 0.76 |
| 3/03/2025 | 0.80 | 0.81 | 0.72 | 0.72 | 74,925 | 0.72 |
| 2/28/2025 | 0.81 | 0.81 | 0.77 | 0.79 | 91,999 | 0.79 |
| 2/27/2025 | 0.84 | 0.84 | 0.78 | 0.81 | 101,605 | 0.81 |
| 2/26/2025 | 0.82 | 0.86 | 0.80 | 0.83 | 78,615 | 0.83 |
| 2/25/2025 | 0.83 | 0.86 | 0.78 | 0.81 | 88,222 | 0.81 |
| 2/24/2025 | 0.83 | 0.84 | 0.77 | 0.80 | 162,178 | 0.80 |
| 2/21/2025 | 0.86 | 0.86 | 0.78 | 0.80 | 125,071 | 0.80 |
| 2/20/2025 | 0.84 | 0.85 | 0.78 | 0.82 | 125,244 | 0.82 |
| 2/19/2025 | 0.88 | 0.91 | 0.83 | 0.83 | 159,929 | 0.83 |
| 2/18/2025 | 0.94 | 0.94 | 0.88 | 0.88 | 232,110 | 0.88 |
| 2/14/2025 | 0.83 | 0.95 | 0.83 | 0.91 | 327,977 | 0.91 |
| 2/13/2025 | 0.80 | 0.88 | 0.79 | 0.85 | 371,465 | 0.85 |
| 2/12/2025 | 0.76 | 0.81 | 0.74 | 0.80 | 198,693 | 0.80 |
| 2/11/2025 | 0.79 | 0.79 | 0.75 | 0.75 | 149,381 | 0.75 |
| 2/10/2025 | 0.76 | 0.83 | 0.75 | 0.79 | 308,116 | 0.79 |
| 2/07/2025 | 0.82 | 0.83 | 0.77 | 0.80 | 302,235 | 0.80 |
| 2/06/2025 | 0.82 | 0.88 | 0.82 | 0.83 | 287,640 | 0.83 |
| 2/05/2025 | 0.90 | 0.91 | 0.81 | 0.82 | 604,938 | 0.82 |
| 2/04/2025 | 0.92 | 1.01 | 0.91 | 0.93 | 564,610 | 0.93 |
| 2/03/2025 | 1.15 | 1.18 | 0.73 | 0.98 | 2,354,555 | 0.98 |
| 1/31/2025 | 1.27 | 1.31 | 1.13 | 1.20 | 4,300,135 | 1.20 |
| 1/30/2025 | 1.04 | 1.65 | 1.03 | 1.41 | 23,341,090 | 1.41 |
| 1/29/2025 | 1.10 | 1.10 | 1.03 | 1.03 | 53,114 | 1.03 |
| 1/28/2025 | 1.08 | 1.08 | 1.00 | 1.06 | 89,833 | 1.06 |
| 1/27/2025 | 1.12 | 1.12 | 1.07 | 1.08 | 61,160 | 1.08 |
| 1/24/2025 | 1.09 | 1.11 | 1.06 | 1.08 | 107,483 | 1.08 |
| 1/23/2025 | 1.10 | 1.11 | 1.08 | 1.09 | 84,496 | 1.09 |
| 1/22/2025 | 1.09 | 1.13 | 1.07 | 1.10 | 105,229 | 1.10 |
| 1/21/2025 | 1.14 | 1.14 | 1.07 | 1.09 | 117,951 | 1.09 |
| 1/17/2025 | 1.13 | 1.14 | 1.07 | 1.12 | 98,858 | 1.12 |
| 1/16/2025 | 1.10 | 1.11 | 1.07 | 1.10 | 182,785 | 1.10 |
| 1/15/2025 | 1.10 | 1.12 | 1.06 | 1.07 | 129,772 | 1.07 |
| 1/14/2025 | 1.18 | 1.18 | 1.06 | 1.09 | 238,487 | 1.09 |
| 1/13/2025 | 1.15 | 1.20 | 1.10 | 1.16 | 141,530 | 1.16 |
| 1/10/2025 | 1.20 | 1.20 | 1.15 | 1.18 | 117,095 | 1.18 |
| 1/08/2025 | 1.33 | 1.36 | 1.18 | 1.20 | 305,876 | 1.20 |
| 1/07/2025 | 1.40 | 1.43 | 1.30 | 1.36 | 219,037 | 1.36 |
| 1/06/2025 | 1.41 | 1.47 | 1.30 | 1.43 | 332,844 | 1.43 |
| 1/03/2025 | 1.31 | 1.39 | 1.30 | 1.39 | 307,669 | 1.39 |
| 1/02/2025 | 1.32 | 1.33 | 1.20 | 1.30 | 202,545 | 1.30 |
| 12/31/2024 | 1.25 | 0.00 | 1.27 | 1.27 | 0 | 1.27 |
| 12/30/2024 | 1.27 | 1.32 | 1.16 | 1.25 | 283,307 | 1.25 |
| 12/27/2024 | 1.39 | 1.40 | 1.26 | 1.30 | 179,693 | 1.30 |
| 12/26/2024 | 1.29 | 1.40 | 1.26 | 1.39 | 240,993 | 1.39 |
| 12/24/2024 | 1.30 | 1.32 | 1.25 | 1.29 | 107,547 | 1.29 |
| 12/23/2024 | 1.33 | 1.34 | 1.25 | 1.30 | 198,540 | 1.30 |
| 12/20/2024 | 1.31 | 1.39 | 1.22 | 1.30 | 218,241 | 1.30 |
| 12/19/2024 | 1.46 | 1.58 | 1.26 | 1.32 | 344,324 | 1.32 |
| 12/18/2024 | 1.44 | 1.59 | 1.40 | 1.45 | 148,301 | 1.45 |
| 12/17/2024 | 1.62 | 1.64 | 1.32 | 1.46 | 282,522 | 1.46 |
| 12/16/2024 | 1.74 | 1.87 | 1.57 | 1.66 | 293,994 | 1.66 |
| 12/13/2024 | 1.60 | 1.74 | 1.55 | 1.74 | 115,150 | 1.74 |
| 12/12/2024 | 1.55 | 1.62 | 1.53 | 1.59 | 63,025 | 1.59 |
| 12/11/2024 | 1.58 | 1.58 | 1.50 | 1.55 | 44,869 | 1.55 |
| 12/10/2024 | 1.60 | 1.60 | 1.52 | 1.55 | 44,424 | 1.55 |
| 12/09/2024 | 1.57 | 1.61 | 1.52 | 1.57 | 66,329 | 1.57 |
| 12/06/2024 | 1.51 | 1.55 | 1.42 | 1.55 | 144,450 | 1.55 |