Skip to main content
Zapp Electric Vehicles Group Limited (ZAPPF)
OTCMKTS · Delayed Price · Currency is USD
0.0153
0.00 (0.00%)
At close: Apr 16, 2026

ZAPPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20260.020.020.010.020.02-20,750
Apr 15, 20260.020.020.020.020.020.66%7,063
Apr 14, 20260.020.020.020.020.022.70%805
Apr 13, 20260.010.020.010.010.01-22.51%15,659
Apr 10, 20260.010.020.010.020.0231.72%2,449
Apr 9, 20260.010.010.010.010.011.40%596
Apr 8, 20260.010.020.010.010.01-14.37%17,555
Apr 7, 20260.020.020.020.020.0211.33%2,518
Apr 2, 20260.020.020.020.020.02-2.60%42,863
Apr 1, 20260.020.020.020.020.02-20.62%12,427
Mar 31, 20260.020.020.020.020.024.86%10,076
Mar 30, 20260.020.020.020.020.0220.92%372,604
Mar 27, 20260.020.020.020.020.020.66%10,335
Mar 26, 20260.010.020.010.020.02-17.84%22,364
Mar 24, 20260.020.020.020.020.028.82%26,645
Mar 23, 20260.010.020.010.020.0227.82%32,565
Mar 20, 20260.010.010.010.010.01-957
Mar 19, 20260.010.010.010.010.01-10.14%13,582
Mar 18, 20260.010.020.010.010.0110.45%11,476
Mar 17, 20260.020.020.010.010.01-17.28%13,599
Mar 16, 20260.020.020.020.020.02-13.37%71,981
Mar 13, 20260.020.020.020.020.0216.15%55,115
Mar 12, 20260.020.020.010.020.022.55%864
Mar 11, 20260.020.020.010.020.024.67%5,177
Mar 10, 20260.020.020.020.020.02-7.98%41,710
Mar 9, 20260.010.020.010.020.0222.56%16,526
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