Free Trial

Zapp Electric Vehicles Group (ZAPP) Stock Chart & Stock Price History

→ Boost your retirement with these AI payouts (From InvestorPlace) (Ad)
Free ZAPP Stock Alerts
$1.31
+0.02 (+1.55%)
(As of 01:16 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Zapp Electric Vehicles Group Stock Price Performance

5 Day
Performance
-6.43%
1 Month
Performance
-55.68%
3 Month
Performance
-76.41%
6 Month
Performance
-76.35%
Year-To-Date
Performance
-75.23%
1 Year
Performance
-97.61%
Receive ZAPP Stock News and Ratings via Email

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

Ad The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

ZAPP Stock Chart for Monday, May, 20, 2024

ZAPP Chart by TradingView

Zapp Electric Vehicles Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.30$1.29
-0.77%		$1.36$1.2872,500 shs$4.04 million
05/16/2024$1.40$1.30
-7.14%		$1.45$1.26120,812 shs$4.07 million
05/15/2024$1.48$1.40
-5.41%		$1.64$1.25233,115 shs$4.38 million
05/14/2024$1.60$1.48
-7.50%		$1.65$1.38201,010 shs$4.63 million
05/13/2024$1.65$1.60
-3.03%		$1.75$1.5980,035 shs$5.01 million
05/10/2024$1.70$1.65
-2.94%		$1.97$1.62110,507 shs$5.16 million
05/09/2024$1.80$1.70
-5.56%		$1.83$1.62224,945 shs$5.32 million
05/08/2024$1.81$1.80
-0.61%		$1.94$1.76236,131 shs$5.63 million
05/07/2024$1.85$1.81
-2.11%		$2.24$1.81452,344 shs$5.67 million
05/06/2024$1.91$1.85
-3.14%		$2.08$1.74329,099 shs$5.79 million
05/03/2024$2.54$1.91
-24.80%		$2.87$1.861.22 million shs$5.98 million
05/02/2024$2.49$2.54
+2.01%		$2.69$2.38130,610 shs$7.95 million
05/01/2024$2.55$2.49
-2.35%		$2.57$2.2495,907 shs$7.79 million
04/30/2024$2.77$2.55
-7.94%		$2.89$2.48222,965 shs$7.98 million
04/29/2024$2.86$2.77
-3.15%		$4.46$2.741.55 million shs$8.67 million
04/26/2024$2.96$2.85
-3.72%		$3.21$2.7028,794 shs$8.92 million
04/25/2024$3.91$2.96
-24.30%		$3.49$2.9660,367 shs$9.27 million
04/24/2024$4.62$3.91
-15.37%		$5.01$3.8064,060 shs$244.49 million
04/23/2024$4.44$4.62
+4.05%		$6.41$3.72376,484 shs$288.89 million
04/22/2024$2.96$4.44
+50.20%		$6.75$2.80830,400 shs$13.88 million
04/19/2024$3.07$2.96
-3.59%		$3.27$2.9012,764 shs$9.24 million
04/18/2024$3.30$3.07
-7.15%		$3.40$2.8211,484 shs$9.59 million
04/17/2024$4.96$3.30
-33.45%		$5.04$2.6029,054 shs$10.32 million
04/16/2024$5.22$4.96
-4.94%		$5.25$4.802,586 shs$15.51 million
04/15/2024$5.21$5.22
+0.23%		$5.41$4.99467 shs$16.32 million
04/12/2024$5.21$5.21$5.42$4.802,881 shs$16.28 million
04/11/2024$5.04$5.21
+3.25%		$5.29$5.04554 shs$16.28 million
04/10/2024$5.25$5.04
-3.96%		$5.59$4.991,465 shs$15.77 million
04/09/2024$4.97$5.25
+5.59%		$5.50$5.044,571 shs$16.42 million
04/08/2024$4.90$4.97
+1.51%		$5.51$4.921,688 shs$15.55 million
04/05/2024$5.00$4.90
-2.08%		$5.19$4.882,113 shs$15.32 million
04/04/2024$5.08$5.00
-1.46%		$5.17$4.90438 shs$15.65 million
04/03/2024$4.99$5.08
+1.66%		$5.08$4.88973 shs$15.88 million
04/02/2024$5.16$4.99
-3.20%		$5.05$4.801,966 shs$15.62 million
04/01/2024$5.00$5.16
+3.28%		$5.19$4.941,139 shs$16.13 million
03/29/2024$5.00$5.00
0.00%		$5.19$4.801,727 shs$0.00
03/28/2024$5.08$5.00
-1.73%		$5.19$4.801,686 shs$0.00
03/27/2024$5.00$5.08
+1.68%		$5.10$4.811,458 shs$0.00
03/26/2024$5.09$5.00
-1.73%		$5.46$4.804,898 shs$8.99 million
03/25/2024$5.10$5.09
-0.24%		$5.46$5.005,615 shs$0.00
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$5.20$5.10
-1.92%		$5.28$4.921,158 shs$0.00
03/21/2024$5.06$5.20
+2.77%		$5.36$4.883,517 shs$0.00
03/20/2024$5.10$5.06
-0.71%		$5.19$4.82571 shs$0.00
03/19/2024$5.00$5.10
+1.92%		$5.23$4.601,207 shs$0.00
03/18/2024$5.00$5.00
+0.04%		$5.36$4.802,884 shs$0.00
03/15/2024$4.61$5.00
+8.42%		$5.00$4.601,784 shs$0.00
03/14/2024$5.00$4.61
-7.80%		$5.02$4.594,476 shs$0.00
03/13/2024$5.38$5.00
-7.13%		$5.60$5.003,211 shs$0.00
03/12/2024$5.60$5.38
-3.93%		$5.60$5.161,470 shs$9.68 million
03/11/2024$5.26$5.60
+6.50%		$5.70$4.682,414 shs$0.00
03/08/2024$5.52$5.26
-4.67%		$5.57$5.022,213 shs$0.00
03/07/2024$5.18$5.52
+6.56%		$6.00$5.188,967 shs$0.00
03/06/2024$4.85$5.18
+6.80%		$5.40$4.70948 shs$0.00
03/05/2024$4.81$4.85
+0.87%		$4.86$4.603,584 shs$0.00
03/04/2024$5.20$4.81
-7.54%		$5.56$4.801,631 shs$0.00
03/01/2024$5.00$5.20
+3.92%		$5.20$4.802,481 shs$0.00
02/29/2024$5.20$5.00
-3.77%		$5.32$4.841,613 shs$0.00
02/28/2024$5.19$5.20
+0.12%		$5.20$5.001,523 shs$0.00
02/27/2024$5.37$5.19
-3.28%		$5.60$4.903,664 shs$9.33 million
02/26/2024$4.99$5.37
+7.62%		$5.40$4.801,076 shs$0.00
02/23/2024$4.99$4.99
-0.04%		$5.24$4.802,157 shs$0.00
02/22/2024$5.08$4.99
-1.73%		$5.60$4.804,201 shs$0.00
02/21/2024$5.55$5.08
-8.53%		$5.56$5.045,855 shs$0.00
02/20/2024$5.81$5.55
-4.37%		$6.04$5.327,366 shs$0.00
02/19/2024$5.81$5.81
+0.02%		$6.00$5.601,585 shs$0.00

Related Companies:
This page (NASDAQ:ZAPP) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
New Options need New Trading Strategies
Netpicks