Skip to main content
Zapp Electric Vehicles Group Limited (ZAPPF)
OTCMKTS · Delayed Price · Currency is USD
0.0133
-0.0009 (-6.01%)
At close: Mar 6, 2026

ZAPPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.010.010.010.010.01-6.34%533
Mar 5, 20260.010.020.010.010.01-26.42%52,516
Mar 3, 20260.010.020.010.020.0245.11%22,953
Mar 2, 20260.020.020.010.010.01-23.12%4,430
Feb 27, 20260.010.020.010.020.02-10.82%416
Feb 26, 20260.020.020.020.020.02-199
Feb 25, 20260.010.030.010.020.0221.25%15,059
Feb 24, 20260.020.030.010.020.02-0.62%122,106
Feb 23, 20260.030.030.020.020.020.62%2,215
Feb 20, 20260.020.020.020.020.0213.48%1,128
Feb 19, 20260.010.020.010.010.01-7.84%68,324
Feb 18, 20260.010.020.010.020.02-30.45%13,539
Feb 17, 20260.020.020.020.020.02-2.22%21,109
Feb 13, 20260.020.020.020.020.021.35%68,530
Feb 12, 20260.030.030.020.020.02-12.94%231,525
Feb 11, 20260.030.030.030.030.03-13.85%99,250
Feb 10, 20260.030.040.030.030.03-9.48%141,631
Feb 9, 20260.030.030.030.030.0310.47%5,296
Feb 6, 20260.040.040.030.030.03-1.00%4,042
Feb 5, 20260.030.030.030.030.03-18.53%33,742
Feb 4, 20260.030.040.030.040.0414.33%12,205
Feb 3, 20260.040.040.030.030.03-17.69%207,680
Feb 2, 20260.040.040.040.040.0410.80%20,661
Jan 30, 20260.030.040.030.040.046.02%160,318
Jan 29, 20260.030.050.030.030.03-32.11%88,213
Jan 28, 20260.040.050.030.050.0522.25%274,435
Jan 27, 20260.040.060.040.040.042.56%144,258
Jan 26, 20260.040.040.040.040.04-2.50%2,618
Jan 23, 20260.050.050.040.040.04-20.00%10,452
Jan 22, 20260.050.050.040.050.05-7.58%50,962
Jan 21, 20260.060.060.050.050.057.98%36,227
Jan 20, 20260.050.060.050.050.05-0.60%7,915
Jan 16, 20260.050.060.050.050.050.60%28,278
Jan 15, 20260.050.050.050.050.05-8.91%2,949
Jan 14, 20260.060.060.060.060.0610.00%1,252
Jan 13, 20260.050.060.050.050.05-2.34%53,043
Jan 12, 20260.050.050.050.050.05-0.19%8,962
Jan 9, 20260.060.060.050.050.05-6.73%17,452
Jan 8, 20260.060.060.060.060.06-49,006
Jan 7, 20260.050.060.050.060.067.42%31,844
Jan 6, 20260.050.070.050.050.05-1.54%100,065
Jan 5, 20260.050.070.050.050.051.36%7,585
Jan 2, 20260.050.060.050.050.05-33,661
Dec 31, 20250.050.070.050.050.05-25,282
Dec 30, 20250.050.070.050.050.05-27,123
Dec 29, 20250.050.060.050.050.05-27.23%17,698
Dec 26, 20250.060.070.060.070.0737.43%38,152
Dec 24, 20250.050.060.050.050.05-12,913
Dec 23, 20250.060.060.050.050.05-1,864
Dec 22, 20250.050.060.050.050.050.20%68,268
Dec 19, 20250.050.060.050.050.05-1.73%58,779
Dec 18, 20250.060.060.050.050.05-5.27%25,287
Dec 17, 20250.060.080.060.060.065.57%40,233
Dec 16, 20250.050.060.050.050.051.76%27,225
Dec 15, 20250.050.070.050.050.05-14.38%12,312
Dec 12, 20250.070.080.050.060.0616.80%4,375
Dec 11, 20250.050.050.050.050.05-1.92%1,644
Dec 10, 20250.050.060.050.050.05-0.76%53,963
Dec 9, 20250.050.080.050.050.051.15%24,179
Dec 8, 20250.050.060.050.050.05-10.81%2,211
Dec 5, 20250.050.070.050.060.060.17%1,433
Dec 4, 20250.050.060.050.060.06-16.14%16,924
Dec 3, 20250.050.070.050.070.07-0.86%1,219
Dec 2, 20250.050.070.050.070.0732.08%244,413
Dec 1, 20250.070.070.050.050.055.37%6,728
Nov 28, 20250.050.070.050.050.05-20.16%3,207
Nov 26, 20250.060.070.050.060.0625.50%20,888
Nov 25, 20250.060.060.050.050.05-16.33%702
Nov 24, 20250.060.070.050.060.0619.52%23,752
Nov 21, 20250.050.060.050.050.05-2.90%25,121
Nov 20, 20250.070.070.050.050.05-21.19%137,413
Nov 19, 20250.070.070.070.070.07-6.29%64,215
Nov 18, 20250.070.070.070.070.074.48%33,465
Nov 17, 20250.070.070.070.070.07-0.74%27,227
Nov 14, 20250.070.070.070.070.072.90%15,966
Nov 13, 20250.070.070.070.070.07-6.29%54,736
Nov 12, 20250.080.080.070.070.07-6.67%48,265
Nov 11, 20250.070.080.070.080.084.17%13,380
Nov 10, 20250.080.080.070.070.073.75%19,529
Nov 7, 20250.070.070.070.070.07-6.22%32,366
Nov 6, 20250.070.080.070.070.0712.80%39,092
Nov 5, 20250.070.080.070.070.07-12.65%7,665
Nov 4, 20250.080.080.070.080.08-6.13%64,153
Nov 3, 20250.070.080.070.080.0814.29%22,021
Oct 31, 20250.070.090.070.070.07-0.85%77,336
Oct 30, 20250.070.080.070.070.07-14.73%1,938
Oct 29, 20250.070.090.070.080.0827.19%66,410
Oct 28, 20250.060.090.060.070.07-27.67%38,870
Oct 27, 20250.090.090.080.090.0912.50%39,361
Oct 24, 20250.070.090.070.080.08-49,303
Oct 23, 20250.090.100.080.080.08-14,055
Oct 22, 20250.080.100.080.080.08-3.03%41,599
Oct 21, 20250.090.090.080.080.08-8.33%42,709
Oct 20, 20250.090.090.070.090.0920.81%22,067
Oct 17, 20250.090.090.070.070.07-0.80%3,371
Oct 16, 20250.100.100.070.080.08-6.13%88,147
Oct 15, 20250.080.100.080.080.08-11.11%61,727
Oct 14, 20250.070.090.070.090.09-24,084
Oct 13, 20250.080.100.070.090.0912.50%42,655
Oct 10, 20250.100.100.070.080.08-20.00%40,549