ZOOZ Strategy Ltd. ZOOZ
NASDAQ · United States · Producer Manufacturing
$7.37-0.24 (-3.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.32 | -3.94% | $7.57 | $7.63 | $7.32 | 6.70K |
| 2026-09-29 | $7.62 | +0.26% | $7.60 | $7.70 | $7.60 | 4.00K |
| 2026-09-28 | $7.60 | -1.43% | $7.73 | $8.14 | $7.60 | 21.40K |
| 2026-09-25 | $7.71 | +1.31% | $7.61 | $7.73 | $7.61 | 1.60K |
| 2026-09-24 | $7.61 | -0.13% | $7.60 | $7.85 | $7.59 | 13.80K |
| 2026-09-23 | $7.62 | -3.05% | $7.64 | $7.82 | $7.58 | 9.80K |
| 2026-09-22 | $7.86 | -1.87% | $7.93 | $8.00 | $7.69 | 17.20K |
| 2026-09-21 | $8.01 | +7.23% | $7.86 | $8.16 | $7.51 | 21.50K |
| 2026-09-18 | $7.47 | +6.87% | $7.06 | $7.55 | $7.01 | 22.60K |
| 2026-09-17 | $6.99 | +3.25% | $7.09 | $7.25 | $6.99 | 15.70K |
| 2026-09-16 | $6.77 | -3.70% | $7.03 | $7.07 | $6.75 | 9.00K |
| 2026-09-15 | $7.03 | -8.58% | $7.46 | $7.80 | $6.38 | 32.70K |
| 2026-09-14 | $7.69 | +5.05% | $7.03 | $7.70 | $7.00 | 14.40K |
| 2026-09-11 | $7.32 | -5.18% | $7.70 | $7.70 | $7.11 | 17.60K |
| 2026-09-10 | $7.72 | +1.31% | $7.35 | $7.75 | $6.86 | 34.50K |
| 2026-09-09 | $7.62 | +9.72% | $7.33 | $7.62 | $7.07 | 17.20K |
| 2026-09-08 | $6.95 | -10.27% | $7.50 | $7.72 | $6.75 | 29.80K |
| 2026-09-04 | $7.74 | -2.89% | $7.91 | $8.20 | $7.60 | 169.90K |
| 2026-09-03 | $7.97 | +22.62% | $6.61 | $8.27 | $6.61 | 196.50K |
| 2026-09-02 | $6.50 | +2.20% | $6.43 | $6.63 | $6.43 | 28.00K |
| 2026-09-01 | $6.36 | -4.93% | $6.50 | $6.74 | $6.34 | 42.20K |
| 2026-08-31 | $6.69 | +12.82% | $6.20 | $6.78 | $6.05 | 51.40K |
| 2026-08-28 | $5.93 | -12.56% | $6.79 | $6.79 | $5.90 | 47.50K |
| 2026-08-27 | $6.78 | +9.71% | $6.20 | $6.80 | $6.20 | 66.00K |
| 2026-08-26 | $6.18 | -0.45% | $6.24 | $6.30 | $5.79 | 16.00K |
| 2026-08-25 | $6.21 | +1.97% | $6.17 | $6.25 | $6.02 | 13.90K |
| 2026-08-24 | $6.09 | +8.40% | $5.71 | $6.18 | $5.62 | 31.40K |
| 2026-08-21 | $5.62 | +4.04% | $5.75 | $5.85 | $5.60 | 34.00K |
| 2026-08-20 | $5.40 | -1.46% | $5.59 | $5.60 | $5.37 | 11.90K |
| 2026-08-19 | $5.48 | +4.18% | $5.33 | $5.48 | $5.32 | 3.20K |
| 2026-08-18 | $5.26 | -1.68% | $5.40 | $5.40 | $5.26 | 2.50K |
| 2026-08-17 | $5.35 | -0.02% | $5.45 | $5.45 | $5.34 | 1.70K |
| 2026-08-14 | $5.35 | +0.11% | $5.45 | $5.45 | $5.35 | 1.00K |
| 2026-08-13 | $5.34 | +0.85% | $5.34 | $5.34 | $5.34 | 600 |
| 2026-08-12 | $5.30 | 0.00% | $5.30 | $5.30 | $5.30 | 0 |
| 2026-08-11 | $5.30 | -0.19% | $5.43 | $5.46 | $5.30 | 6.40K |
| 2026-08-10 | $5.31 | -3.45% | $5.31 | $5.45 | $5.30 | 2.10K |
| 2026-08-07 | $5.50 | +3.77% | $5.41 | $5.60 | $5.37 | 3.70K |
| 2026-08-06 | $5.30 | +1.44% | $5.17 | $5.30 | $5.07 | 2.10K |
| 2026-08-05 | $5.22 | -0.38% | $5.21 | $5.22 | $5.11 | 9.00K |
| 2026-08-04 | $5.24 | +3.86% | $5.25 | $5.29 | $5.11 | 2.40K |
| 2026-08-03 | $5.05 | -3.26% | $5.27 | $5.35 | $5.05 | 3.50K |
| 2026-07-31 | $5.22 | +0.66% | $5.30 | $5.36 | $5.21 | 5.60K |
| 2026-07-30 | $5.19 | +2.29% | $5.47 | $5.65 | $5.16 | 11.90K |
| 2026-07-29 | $5.07 | -6.97% | $5.42 | $5.42 | $5.07 | 3.90K |
| 2026-07-28 | $5.45 | +7.71% | $5.17 | $5.52 | $5.05 | 11.30K |
| 2026-07-27 | $5.06 | -1.75% | $5.41 | $5.41 | $5.06 | 3.90K |
| 2026-07-24 | $5.15 | -1.15% | $5.25 | $5.30 | $5.15 | 2.10K |
| 2026-07-23 | $5.21 | -1.51% | $5.24 | $5.29 | $5.21 | 3.00K |
| 2026-07-22 | $5.29 | 0.00% | $5.29 | $5.29 | $5.29 | 0 |
| 2026-07-21 | $5.29 | +6.44% | $5.25 | $5.30 | $5.10 | 4.60K |
| 2026-07-20 | $4.97 | -0.40% | $4.97 | $4.97 | $4.97 | 1.00K |
| 2026-07-17 | $4.99 | -2.35% | $5.05 | $5.05 | $4.60 | 20.80K |
| 2026-07-16 | $5.11 | -3.04% | $5.30 | $5.42 | $5.11 | 5.40K |
| 2026-07-15 | $5.27 | +3.13% | $5.28 | $5.40 | $5.14 | 7.10K |
| 2026-07-14 | $5.11 | +0.99% | $5.06 | $5.33 | $5.06 | 2.60K |
| 2026-07-13 | $5.06 | -4.35% | $5.13 | $5.25 | $5.00 | 8.50K |
| 2026-07-10 | $5.29 | -0.19% | $5.49 | $5.50 | $5.10 | 13.40K |
| 2026-07-09 | $5.30 | -0.75% | $5.34 | $5.55 | $5.30 | 11.00K |
| 2026-07-08 | $5.34 | -3.61% | $5.35 | $5.35 | $5.18 | 8.60K |
| 2026-07-07 | $5.54 | -0.54% | $5.52 | $5.54 | $5.35 | 3.40K |
| 2026-07-06 | $5.57 | +1.83% | $5.65 | $5.70 | $5.30 | 4.00K |
| 2026-07-02 | $5.47 | +3.21% | $5.80 | $6.12 | $5.34 | 8.80K |
| 2026-07-01 | $5.30 | -4.33% | $5.50 | $5.56 | $5.30 | 3.10K |
| 2026-06-30 | $5.54 | -1.95% | $5.52 | $5.55 | $5.50 | 4.50K |
| 2026-06-29 | $5.65 | +8.03% | $5.28 | $6.20 | $5.19 | 29.20K |
| 2026-06-26 | $5.23 | -6.10% | $5.51 | $5.75 | $5.21 | 10.80K |
| 2026-06-25 | $5.57 | -2.45% | $5.71 | $6.10 | $5.25 | 24.70K |
| 2026-06-24 | $5.71 | -3.22% | $5.85 | $6.12 | $5.71 | 29.70K |
| 2026-06-23 | $5.90 | +0.34% | $5.90 | $5.94 | $5.80 | 12.40K |
| 2026-06-22 | $5.88 | +4.81% | $5.65 | $5.98 | $5.61 | 14.20K |
| 2026-06-18 | $5.61 | +0.36% | $5.65 | $5.65 | $5.51 | 11.20K |
| 2026-06-17 | $5.59 | +5.08% | $5.40 | $5.79 | $5.40 | 26.00K |
| 2026-06-16 | $5.32 | -5.17% | $4.55 | $5.79 | $4.55 | 154.80K |
| 2026-06-15 | $5.61 | +4.86% | $5.40 | $5.76 | $5.40 | 12.70K |
| 2026-06-12 | $5.35 | +2.88% | $5.22 | $5.81 | $5.22 | 18.80K |
| 2026-06-11 | $5.20 | +3.59% | $5.14 | $5.63 | $5.14 | 9.40K |
| 2026-06-10 | $5.02 | -1.18% | $5.00 | $5.28 | $5.00 | 23.50K |
| 2026-06-09 | $5.08 | -6.36% | $5.40 | $5.73 | $5.04 | 47.50K |
| 2026-06-08 | $5.43 | +0.65% | $5.39 | $5.80 | $5.20 | 55.10K |
| 2026-06-05 | $5.39 | -6.59% | $5.78 | $5.78 | $5.11 | 17.00K |
| 2026-06-04 | $5.77 | -1.54% | $5.71 | $5.99 | $5.64 | 25.10K |
| 2026-06-03 | $5.86 | -6.39% | $6.19 | $6.30 | $5.77 | 25.40K |
| 2026-06-02 | $6.26 | +2.96% | $6.31 | $6.75 | $6.18 | 57.60K |
| 2026-06-01 | $6.08 | 0.00% | $5.58 | $7.00 | $5.31 | 184.60K |
| 2026-05-29 | $6.08 | +5.19% | $5.64 | $6.14 | $5.60 | 22.19K |
| 2026-05-28 | $5.78 | -2.69% | $5.80 | $5.90 | $5.60 | 9.96K |
| 2026-05-27 | $5.94 | -1.00% | $5.82 | $6.20 | $5.70 | 11.59K |
| 2026-05-26 | $6.00 | +0.67% | $5.78 | $6.24 | $5.72 | 12.51K |
| 2026-05-22 | $5.96 | +8.76% | $5.38 | $6.00 | $5.38 | 9.98K |