Free Trial

Cazoo Group (CZOO) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free CZOO Stock Alerts
$5.89
-1.22 (-17.16%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cazoo Group Stock Price Performance

5 Day
Performance
-36.94%
1 Month
Performance
-44.54%
3 Month
Performance
+20.94%
6 Month
Performance
+1,582.86%
Year-To-Date
Performance
-38.00%
1 Year
Performance
+303.42%
Receive CZOO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cazoo Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

CZOO Stock Chart for Saturday, May, 11, 2024

CZOO Chart by TradingView

Cazoo Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$7.11$5.89
-17.16%		$7.20$5.60272,928 shs$28.80 million
05/09/2024$7.62$7.11
-6.69%		$7.56$6.60289,083 shs$34.77 million
05/08/2024$9.38$7.62
-18.76%		$10.30$3.501.30 million shs$37.26 million
05/07/2024$9.34$9.38
+0.43%		$9.90$9.21177,511 shs$45.87 million
05/06/2024$9.49$9.34
-1.58%		$10.27$9.25300,383 shs$45.68 million
05/03/2024$10.55$9.49
-10.05%		$10.73$9.21378,122 shs$46.41 million
05/02/2024$8.36$10.55
+26.20%		$12.89$8.693.33 million shs$51.59 million
05/01/2024$9.43$8.36
-11.35%		$9.40$8.11270,220 shs$40.89 million
04/30/2024$10.58$9.43
-10.87%		$10.75$9.22343,052 shs$46.11 million
04/29/2024$11.89$10.58
-11.02%		$11.87$10.13343,744 shs$51.74 million
04/26/2024$11.00$11.88
+8.00%		$12.85$10.131.81 million shs$58.09 million
04/25/2024$11.04$11.00
-0.36%		$13.22$10.112.87 million shs$53.79 million
04/24/2024$9.07$11.04
+21.72%		$13.15$8.4211.61 million shs$53.99 million
04/23/2024$4.99$9.07
+81.76%		$10.18$4.7823.61 million shs$44.35 million
04/22/2024$4.98$4.99
+0.20%		$5.27$4.81247,821 shs$24.41 million
04/19/2024$5.33$4.93
-7.50%		$5.38$4.76114,692 shs$24.11 million
04/18/2024$5.96$5.33
-10.57%		$6.03$5.18193,768 shs$26.06 million
04/17/2024$5.95$5.96
+0.17%		$6.87$5.70397,026 shs$29.14 million
04/16/2024$7.40$5.95
-19.59%		$7.05$5.54454,819 shs$29.10 million
04/15/2024$9.72$7.40
-23.87%		$10.11$7.08327,388 shs$36.19 million
04/12/2024$10.62$9.72
-8.47%		$10.83$9.61219,421 shs$47.53 million
04/11/2024$11.68$10.62
-9.08%		$11.79$10.24201,785 shs$51.93 million
04/10/2024$10.36$11.68
+12.74%		$12.26$9.61408,808 shs$57.12 million
04/09/2024$12.17$10.36
-14.87%		$12.68$10.00435,984 shs$50.66 million
04/08/2024$11.55$12.17
+5.37%		$13.18$11.01647,637 shs$59.52 million
04/05/2024$16.30$11.55
-29.14%		$18.01$9.602.72 million shs$56.48 million
04/04/2024$11.69$16.30
+39.44%		$16.70$11.724.64 million shs$79.71 million
04/03/2024$9.87$11.69
+18.44%		$12.00$9.602.03 million shs$57.18 million
04/02/2024$9.06$9.87
+8.94%		$12.18$8.663.58 million shs$48.26 million
04/01/2024$12.00$9.06
-24.50%		$10.65$8.621.30 million shs$44.30 million
03/29/2024$11.89$12.00
+0.93%		$20.00$11.628.98 million shs$58.68 million
03/28/2024$12.54$11.89
-5.18%		$20.00$11.628.97 million shs$58.15 million
03/27/2024$6.25$12.54
+100.64%		$13.93$5.7423.96 million shs$61.32 million
03/26/2024$3.88$6.25
+61.08%		$7.25$3.7510.72 million shs$30.56 million
03/25/2024$3.71$3.88
+4.58%		$4.63$3.57568,074 shs$18.97 million
03/22/2024$4.70$3.69
-21.49%		$4.65$3.50675,306 shs$18.04 million
03/21/2024$3.42$4.70
+37.43%		$5.41$3.658.60 million shs$22.98 million
03/20/2024$2.13$3.42
+60.56%		$3.81$2.302.23 million shs$16.72 million
03/19/2024$2.28$2.13
-6.58%		$2.46$2.1122,208 shs$10.42 million
03/18/2024$2.12$2.28
+7.55%		$2.43$2.2328,185 shs$11.15 million
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/15/2024$2.25$2.23
-0.89%		$2.49$2.1119,467 shs$10.91 million
03/14/2024$2.55$2.25
-11.76%		$2.62$2.2174,789 shs$11.01 million
03/13/2024$2.60$2.55
-1.92%		$2.71$2.3546,697 shs$12.47 million
03/12/2024$2.85$2.60
-8.77%		$2.98$2.5566,614 shs$12.71 million
03/11/2024$2.74$2.85
+4.01%		$3.09$2.6548,187 shs$13.94 million
03/08/2024$2.72$2.52
-7.35%		$2.91$2.2873,835 shs$12.32 million
03/07/2024$3.21$2.72
-15.26%		$3.62$2.64113,288 shs$13.30 million
03/06/2024$4.21$3.21
-23.75%		$4.45$3.21152,187 shs$15.70 million
03/05/2024$4.42$4.21
-4.75%		$4.59$4.208,214 shs$20.59 million
03/04/2024$4.60$4.42
-3.91%		$4.83$4.1053,629 shs$21.62 million
03/01/2024$4.25$4.60
+8.24%		$4.60$4.1414,744 shs$1.75 million
02/29/2024$4.25$4.25$4.60$4.1617,240 shs$1.63 million
02/28/2024$4.26$4.25
-0.23%		$4.61$4.1538,492 shs$1.62 million
02/27/2024$4.43$4.26
-3.84%		$4.64$4.259,841 shs$1.62 million
02/26/2024$4.51$4.43
-1.77%		$4.58$4.3034,504 shs$1.68 million
02/23/2024$4.75$4.52
-4.84%		$4.76$4.367,410 shs$1.72 million
02/22/2024$4.29$4.75
+10.72%		$4.83$4.5116,777 shs$1.81 million
02/21/2024$4.48$4.29
-4.24%		$4.88$4.2429,886 shs$1.63 million
02/20/2024$4.75$4.48
-5.68%		$4.89$4.2516,605 shs$1.70 million
02/19/2024$4.75$4.75$4.76$4.602,400 shs$1.82 million
02/16/2024$4.72$4.75
+0.64%		$4.76$4.602,369 shs$1.81 million
02/15/2024$4.70$4.72
+0.43%		$4.89$4.4823,623 shs$1.81 million
02/14/2024$4.90$4.70
-4.08%		$4.95$4.703,754 shs$1.81 million
02/13/2024$5.10$4.90
-3.92%		$5.09$4.7516,330 shs$1.86 million
02/12/2024$4.87$5.10
+4.72%		$5.25$4.9422,635 shs$1.94 million

Related Companies:
This page (NYSE:CZOO) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings