Skip to main content
ZOOZ Strategy Ltd. (ZOOZ)
NASDAQ: ZOOZ · Real-Time Price · USD
0.379
+0.002 (0.58%)
At close: Mar 9, 2026, 4:00 PM EDT
0.380
+0.001 (0.21%)
After-hours: Mar 9, 2026, 7:48 PM EDT

ZOOZ Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.370.380.370.380.380.58%77,892
Mar 6, 20260.380.390.370.380.38-3.08%10,734
Mar 5, 20260.390.390.370.390.39-0.08%127,657
Mar 4, 20260.400.410.370.390.392.18%573,027
Mar 3, 20260.370.390.370.380.381.25%120,375
Mar 2, 20260.380.390.370.380.38-0.95%215,768
Feb 27, 20260.380.380.370.380.38-0.03%35,175
Feb 26, 20260.380.380.370.380.38-26,286
Feb 25, 20260.380.390.350.380.38-1.30%166,134
Feb 24, 20260.360.390.360.390.395.94%22,175
Feb 23, 20260.390.390.360.360.36-3.53%104,304
Feb 20, 20260.380.380.350.380.381.10%104,601
Feb 19, 20260.390.390.360.370.37-1.82%119,964
Feb 18, 20260.390.390.370.380.380.40%154,268
Feb 17, 20260.390.390.370.380.38-0.53%103,849
Feb 13, 20260.380.410.380.380.380.48%286,742
Feb 12, 20260.400.420.370.380.38-5.92%140,450
Feb 11, 20260.420.420.400.400.40-4.08%763,582
Feb 10, 20260.420.440.410.420.42-2.53%104,878
Feb 9, 20260.410.440.400.430.4310.20%109,361
Feb 6, 20260.370.400.370.390.399.27%182,425
Feb 5, 20260.400.400.350.360.36-11.32%421,514
Feb 4, 20260.440.440.390.400.40-7.81%985,092
Feb 3, 20260.440.460.420.440.44-0.30%176,995
Feb 2, 20260.430.450.430.440.44-4.84%180,659
Jan 30, 20260.470.490.460.460.46-0.88%252,996
Jan 29, 20260.470.480.460.460.46-0.96%166,586
Jan 28, 20260.480.480.470.470.47-1.05%230,705
Jan 27, 20260.470.480.470.470.47-1.25%176,350
Jan 26, 20260.470.490.470.480.48-0.06%245,015
Jan 23, 20260.470.500.470.480.482.30%243,830
Jan 22, 20260.490.500.460.470.47-1.80%264,296
Jan 21, 20260.470.500.450.480.48-3.80%508,144
Jan 20, 20260.490.530.480.500.50-4.42%567,133
Jan 16, 20260.490.520.490.520.524.82%189,341
Jan 15, 20260.540.540.480.500.50-8.13%737,118
Jan 14, 20260.530.540.520.540.545.88%737,954
Jan 13, 20260.510.520.490.510.51-1.70%237,641
Jan 12, 20260.500.520.490.520.525.64%196,097
Jan 9, 20260.480.520.480.490.490.49%170,459
Jan 8, 20260.500.500.460.490.49-5.84%488,437
Jan 7, 20260.500.520.490.520.52-0.19%277,304
Jan 6, 20260.500.520.490.520.520.97%498,664
Jan 5, 20260.490.520.480.520.525.23%738,994
Jan 2, 20260.450.490.440.490.4911.74%457,591
Dec 31, 20250.400.440.400.440.445.59%501,639
Dec 30, 20250.410.430.410.410.41-3.53%805,968
Dec 29, 20250.410.440.410.430.433.12%803,153
Dec 26, 20250.420.420.410.420.42-2.34%586,691
Dec 24, 20250.420.430.400.430.43-0.23%185,548
Dec 23, 20250.410.430.390.430.431.30%596,954
Dec 22, 20250.400.430.390.420.425.62%1,211,584
Dec 19, 20250.410.420.370.400.40-0.32%467,349
Dec 18, 20250.420.430.390.400.40-3.39%481,418
Dec 17, 20250.430.430.390.420.42-0.14%721,043
Dec 16, 20250.430.430.370.420.420.97%711,103
Dec 15, 20250.450.450.390.410.41-9.65%700,960
Dec 12, 20250.480.480.420.460.46-4.60%1,201,431
Dec 11, 20250.490.490.450.480.48-3.94%574,796
Dec 10, 20250.490.510.480.500.500.48%777,883
Dec 9, 20250.520.530.490.500.50-4.70%972,784
Dec 8, 20250.540.540.510.520.52-0.08%400,405
Dec 5, 20250.530.540.500.520.52-0.95%491,484
Dec 4, 20250.550.550.510.530.53-4.68%604,103
Dec 3, 20250.570.570.540.550.553.92%745,863
Dec 2, 20250.550.550.530.530.53-557,137
Dec 1, 20250.530.550.520.530.53-10.25%798,404
Nov 28, 20250.590.610.580.590.590.72%183,248
Nov 26, 20250.520.600.510.590.5912.53%645,506
Nov 25, 20250.520.530.500.520.52-1.16%292,591
Nov 24, 20250.520.530.500.530.531.37%314,772
Nov 21, 20250.500.540.490.520.524.46%205,241
Nov 20, 20250.530.560.490.500.50-2.58%694,381
Nov 19, 20250.560.560.510.510.51-9.04%407,298
Nov 18, 20250.510.560.500.560.566.00%364,978
Nov 17, 20250.530.550.520.530.531.51%341,908
Nov 14, 20250.540.550.510.520.52-5.49%516,005
Nov 13, 20250.570.580.550.550.55-6.29%617,993
Nov 12, 20250.610.620.570.590.59-3.36%616,184
Nov 11, 20250.620.630.590.610.61-4.69%440,140
Nov 10, 20250.650.670.600.640.640.16%1,344,663
Nov 7, 20250.560.640.540.640.6410.17%3,820,714
Nov 6, 20250.610.630.570.580.58-1.69%4,044,248
Nov 5, 20250.690.690.580.590.59-9.23%5,083,985
Nov 4, 20250.770.770.630.650.65-13.33%4,917,095
Nov 3, 20250.930.930.740.750.75-46.81%11,996,051
Oct 31, 20251.561.601.361.411.41-7.24%597,666
Oct 30, 20251.671.691.501.521.52-8.98%487,871
Oct 29, 20251.771.791.651.671.67-6.18%310,030
Oct 28, 20251.801.871.661.781.78-1.66%657,084
Oct 27, 20251.942.021.811.811.81-6.22%1,201,338
Oct 24, 20252.062.221.781.931.934.89%2,817,242
Oct 23, 20251.511.841.511.841.8418.71%514,235
Oct 22, 20251.611.621.451.551.55-4.91%276,188
Oct 21, 20251.681.691.591.631.63-1.21%249,314
Oct 20, 20251.851.851.451.651.65-4.62%859,312
Oct 17, 20251.801.871.601.731.73-8.47%578,015
Oct 16, 20252.022.031.891.891.89-5.03%276,809
Oct 15, 20252.022.131.981.991.99-0.50%351,367
Oct 14, 20251.932.001.792.002.003.09%403,341