NASDAQ : ZOOZ
ZOOZ Strategy Ltd. — Price history
Consumer Discretionary · Specialty Retail · Israel
Last price 6.02 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 48.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ZOOZ Strategy Ltd. (ZOOZ) closed at 5.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.06 | 6.31 | 5.69 | 5.87 | 11,465 | -2.49% |
| 2026-10-29 | 5.97 | 6.5 | 5.97 | 6.02 | 9,384 | -7.53% |
| 2026-10-28 | 6.43 | 6.71 | 6.35 | 6.51 | 5,586 | +0.16% |
| 2026-10-27 | 6.29 | 7.13 | 6.15 | 6.5 | 7,303 | +2.68% |
| 2026-10-26 | 6.35 | 6.505 | 6.1 | 6.33 | 9,640 | -2.47% |
| 2026-10-23 | 6.19 | 6.74 | 5.97 | 6.49 | 11,584 | +9.44% |
| 2026-10-22 | 6.07 | 6.17 | 5.81 | 5.93 | 6,768 | -2.79% |
| 2026-10-21 | 6.35 | 6.4 | 6.05 | 6.1 | 11,698 | -1.77% |
| 2026-10-20 | 6.59 | 6.59 | 6.13 | 6.21 | 2,851 | -6.90% |
| 2026-10-19 | 6.51 | 6.67 | 6.39 | 6.67 | 10,289 | +9.16% |
| 2026-10-16 | 6.08 | 6.19 | 6.08 | 6.111 | 2,377 | -3.01% |
| 2026-10-15 | 6.3 | 6.3 | 6.225 | 6.3 | 2,672 | -1.56% |
| 2026-10-14 | 6.555 | 6.6 | 6.21 | 6.4 | 3,238 | -4.19% |
| 2026-10-13 | 6.7 | 6.81 | 6.68 | 6.68 | 7,837 | -1.91% |
| 2026-10-12 | 6.71 | 7.01 | 6.63 | 6.81 | 6,768 | -2.58% |
| 2026-10-09 | 6.55 | 6.99 | 6.55 | 6.99 | 20,136 | +7.54% |
| 2026-10-08 | 6.35 | 6.63 | 6.19 | 6.5 | 8,059 | -0.46% |
| 2026-10-07 | 7.21 | 7.22 | 6.53 | 6.53 | 26,370 | -12.97% |
| 2026-10-06 | 7.04 | 7.503 | 7 | 7.503 | 8,338 | +4.79% |
| 2026-10-05 | 7.31 | 7.733 | 7.09 | 7.16 | 19,156 | -5.79% |
| 2026-10-02 | 7.25 | 7.71 | 7.25 | 7.6 | 2,680 | +1.47% |
| 2026-10-01 | 7.31 | 7.6 | 7.25 | 7.49 | 8,431 | +2.32% |
| 2026-09-30 | 7.57 | 7.63 | 7.32 | 7.32 | 6,691 | -3.94% |
| 2026-09-29 | 7.6 | 7.7 | 7.6 | 7.62 | 4,024 | +0.26% |
| 2026-09-28 | 7.73 | 8.14 | 7.6 | 7.6 | 21,451 | -1.43% |
| 2026-09-25 | 7.61 | 7.73 | 7.61 | 7.71 | 1,646 | +1.31% |
| 2026-09-24 | 7.6 | 7.85 | 7.59 | 7.61 | 13,829 | -0.13% |
| 2026-09-23 | 7.64 | 7.82 | 7.58 | 7.62 | 9,767 | -3.05% |
| 2026-09-22 | 7.93 | 8 | 7.69 | 7.86 | 17,179 | -1.87% |
| 2026-09-21 | 7.86 | 8.16 | 7.51 | 8.01 | 21,539 | +7.23% |
| 2026-09-18 | 7.06 | 7.55 | 7.01 | 7.47 | 22,572 | +6.87% |
| 2026-09-17 | 7.09 | 7.25 | 6.99 | 6.99 | 15,663 | +3.25% |
| 2026-09-16 | 7.03 | 7.075 | 6.75 | 6.77 | 8,998 | -3.70% |
| 2026-09-15 | 7.46 | 7.8 | 6.38 | 7.03 | 32,694 | -8.58% |
| 2026-09-14 | 7.033 | 7.7 | 7 | 7.69 | 14,443 | +5.05% |
| 2026-09-11 | 7.7 | 7.7 | 7.11 | 7.32 | 17,634 | -5.18% |
| 2026-09-10 | 7.35 | 7.75 | 6.86 | 7.72 | 34,476 | +1.31% |
| 2026-09-09 | 7.33 | 7.62 | 7.07 | 7.62 | 17,208 | +9.72% |
| 2026-09-08 | 7.5 | 7.715 | 6.75 | 6.945 | 29,817 | -10.27% |
| 2026-09-04 | 7.91 | 8.2 | 7.6 | 7.74 | 169,906 | -2.89% |
| 2026-09-03 | 6.61 | 8.265 | 6.61 | 7.97 | 196,481 | +22.62% |
| 2026-09-02 | 6.43 | 6.63 | 6.43 | 6.5 | 28,023 | +2.20% |
| 2026-09-01 | 6.5 | 6.739 | 6.34 | 6.36 | 42,152 | -4.93% |
| 2026-08-31 | 6.2 | 6.778 | 6.05 | 6.69 | 51,372 | +12.82% |
| 2026-08-28 | 6.79 | 6.79 | 5.9 | 5.93 | 47,533 | -12.56% |
| 2026-08-27 | 6.2 | 6.8 | 6.2 | 6.782 | 65,984 | +9.71% |
| 2026-08-26 | 6.24 | 6.3 | 5.79 | 6.182 | 16,001 | -0.45% |
| 2026-08-25 | 6.166 | 6.25 | 6.02 | 6.21 | 13,872 | +1.97% |
| 2026-08-24 | 5.71 | 6.18 | 5.62 | 6.09 | 31,542 | +8.40% |
| 2026-08-21 | 5.75 | 5.85 | 5.6 | 5.618 | 33,997 | +4.04% |
| 2026-08-20 | 5.59 | 5.6 | 5.37 | 5.4 | 11,912 | -1.46% |
| 2026-08-19 | 5.33 | 5.48 | 5.32 | 5.48 | 3,243 | +4.18% |
| 2026-08-18 | 5.4 | 5.4 | 5.26 | 5.26 | 2,456 | -1.68% |
| 2026-08-17 | 5.45 | 5.45 | 5.345 | 5.35 | 1,717 | -0.01% |
| 2026-08-14 | 5.45 | 5.45 | 5.351 | 5.351 | 1,036 | +0.10% |
| 2026-08-13 | 5.345 | 5.345 | 5.345 | 5.345 | 555 | +0.85% |
| 2026-08-11 | 5.435 | 5.46 | 5.3 | 5.3 | 6,432 | -0.19% |
| 2026-08-10 | 5.31 | 5.45 | 5.3 | 5.31 | 2,101 | -3.45% |
| 2026-08-07 | 5.41 | 5.6 | 5.37 | 5.5 | 3,682 | +3.77% |
| 2026-08-06 | 5.17 | 5.3 | 5.071 | 5.3 | 2,214 | +1.44% |
| 2026-08-05 | 5.209 | 5.225 | 5.11 | 5.225 | 9,045 | -0.38% |
| 2026-08-04 | 5.25 | 5.29 | 5.11 | 5.245 | 2,425 | +3.86% |
| 2026-08-03 | 5.267 | 5.35 | 5.05 | 5.05 | 3,481 | -3.26% |
| 2026-07-31 | 5.3 | 5.355 | 5.21 | 5.22 | 5,593 | +0.66% |
| 2026-07-30 | 5.47 | 5.65 | 5.164 | 5.186 | 11,851 | +2.29% |
| 2026-07-29 | 5.42 | 5.42 | 5.066 | 5.07 | 3,880 | -6.97% |
| 2026-07-28 | 5.17 | 5.52 | 5.05 | 5.45 | 11,271 | +7.71% |
| 2026-07-27 | 5.405 | 5.405 | 5.06 | 5.06 | 3,939 | -1.75% |
| 2026-07-24 | 5.25 | 5.3 | 5.15 | 5.15 | 2,098 | -1.15% |
| 2026-07-23 | 5.24 | 5.29 | 5.21 | 5.21 | 2,982 | -1.51% |
| 2026-07-21 | 5.25 | 5.3 | 5.1 | 5.29 | 4,593 | +6.44% |
| 2026-07-20 | 4.97 | 4.97 | 4.97 | 4.97 | 992 | -0.40% |
| 2026-07-17 | 5.05 | 5.05 | 4.6 | 4.99 | 20,793 | -2.35% |
| 2026-07-16 | 5.305 | 5.416 | 5.11 | 5.11 | 5,402 | -3.04% |
| 2026-07-15 | 5.28 | 5.4 | 5.139 | 5.27 | 7,134 | +3.13% |
| 2026-07-14 | 5.061 | 5.328 | 5.061 | 5.11 | 2,632 | +0.99% |
| 2026-07-13 | 5.13 | 5.25 | 5.001 | 5.06 | 8,694 | -4.35% |
| 2026-07-10 | 5.49 | 5.5 | 5.1 | 5.29 | 13,405 | -0.19% |
| 2026-07-09 | 5.34 | 5.55 | 5.3 | 5.3 | 11,096 | -0.75% |
| 2026-07-08 | 5.35 | 5.35 | 5.18 | 5.34 | 8,563 | -3.61% |
| 2026-07-07 | 5.52 | 5.54 | 5.35 | 5.54 | 3,446 | -0.54% |
| 2026-07-06 | 5.651 | 5.705 | 5.3 | 5.57 | 3,955 | +1.83% |
| 2026-07-02 | 5.8 | 6.119 | 5.34 | 5.47 | 8,777 | +3.21% |
| 2026-07-01 | 5.5 | 5.559 | 5.3 | 5.3 | 3,104 | -4.33% |
| 2026-06-30 | 5.52 | 5.555 | 5.5 | 5.54 | 4,524 | -1.95% |
| 2026-06-29 | 5.28 | 6.2 | 5.191 | 5.65 | 29,177 | +8.03% |
| 2026-06-26 | 5.51 | 5.75 | 5.21 | 5.23 | 10,973 | -6.10% |
| 2026-06-25 | 5.71 | 6.1 | 5.25 | 5.57 | 24,666 | -2.45% |
| 2026-06-24 | 5.85 | 6.12 | 5.71 | 5.71 | 29,655 | -3.22% |
| 2026-06-23 | 5.9 | 5.94 | 5.8 | 5.9 | 12,412 | +0.34% |
| 2026-06-22 | 5.65 | 5.98 | 5.608 | 5.88 | 14,219 | +4.81% |
| 2026-06-18 | 5.65 | 5.65 | 5.51 | 5.61 | 11,228 | +0.36% |
| 2026-06-17 | 5.4 | 5.79 | 5.4 | 5.59 | 26,031 | +5.08% |
| 2026-06-16 | 4.55 | 5.79 | 4.55 | 5.32 | 154,814 | -5.17% |
| 2026-06-15 | 5.4 | 5.763 | 5.4 | 5.61 | 12,704 | +4.86% |
| 2026-06-12 | 5.22 | 5.81 | 5.22 | 5.35 | 18,810 | +2.88% |
| 2026-06-11 | 5.14 | 5.63 | 5.14 | 5.2 | 9,379 | +3.59% |
| 2026-06-10 | 5 | 5.277 | 5 | 5.02 | 23,546 | -1.18% |
| 2026-06-09 | 5.4 | 5.73 | 5.04 | 5.08 | 47,477 | -6.36% |
| 2026-06-08 | 5.39 | 5.8 | 5.2 | 5.425 | 55,147 | +0.65% |
| 2026-06-05 | 5.785 | 5.785 | 5.11 | 5.39 | 17,036 | -6.59% |
| 2026-06-04 | 5.71 | 5.99 | 5.64 | 5.77 | 25,115 | -1.54% |
| 2026-06-03 | 6.19 | 6.3 | 5.766 | 5.86 | 25,474 | -6.39% |
| 2026-06-02 | 6.31 | 6.75 | 6.185 | 6.26 | 57,834 | +2.96% |
| 2026-06-01 | 5.58 | 7 | 5.31 | 6.08 | 184,633 | +0.00% |
| 2026-05-29 | 5.64 | 6.132 | 5.6 | 6.08 | 22,184 | +5.12% |
| 2026-05-28 | 5.8 | 5.898 | 5.606 | 5.784 | 10,005 | -2.63% |
| 2026-05-27 | 5.82 | 6.2 | 5.7 | 5.94 | 11,618 | -1.00% |
| 2026-05-26 | 5.772 | 6.244 | 5.72 | 6 | 12,569 | +0.84% |
| 2026-05-22 | 5.376 | 6.006 | 5.376 | 5.95 | 10,007 | +8.57% |
| 2026-05-21 | 5.58 | 5.6 | 5.368 | 5.481 | 6,613 | -0.86% |
| 2026-05-20 | 5.228 | 5.684 | 5.122 | 5.528 | 27,211 | -4.69% |
| 2026-05-19 | 5.676 | 6.057 | 5.512 | 5.8 | 22,219 | -1.36% |
| 2026-05-18 | 5.582 | 5.898 | 5.389 | 5.88 | 13,147 | +5.00% |
| 2026-05-15 | 5.496 | 5.644 | 5.4 | 5.6 | 8,734 | +0.36% |
| 2026-05-14 | 5.62 | 5.68 | 5.358 | 5.58 | 10,311 | -4.26% |
| 2026-05-13 | 6 | 6 | 5.642 | 5.828 | 35,618 | -6.63% |
| 2026-05-12 | 5.56 | 6.3 | 5 | 6.242 | 67,794 | +13.49% |
| 2026-05-11 | 6 | 6.034 | 5.442 | 5.5 | 19,463 | -5.82% |
| 2026-05-08 | 5.998 | 6.319 | 5.83 | 5.84 | 15,440 | -0.27% |