Skip to main content
ZOOZ Strategy Ltd. (ZOOZ)
NASDAQ: ZOOZ · Real-Time Price · USD
0.520
-0.005 (-0.95%)
At close: Dec 5, 2025, 4:00 PM EST
0.500
-0.020 (-3.85%)
After-hours: Dec 5, 2025, 7:59 PM EST

ZOOZ Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.530.540.500.520.52-0.95%471,484
Dec 4, 20250.550.550.510.530.53-4.68%603,256
Dec 3, 20250.570.570.540.550.553.92%740,433
Dec 2, 20250.550.550.530.530.53-556,419
Dec 1, 20250.530.550.520.530.53-10.25%797,805
Nov 28, 20250.590.610.580.590.590.72%157,884
Nov 26, 20250.520.600.510.590.5912.53%645,506
Nov 25, 20250.520.530.500.520.52-1.16%290,512
Nov 24, 20250.520.530.500.530.531.37%314,204
Nov 21, 20250.500.540.490.520.524.46%201,808
Nov 20, 20250.530.560.490.500.50-2.58%693,551
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
Oct 13, 20252.042.101.921.941.94-4.90%331,049
Oct 10, 20252.122.142.012.042.04-3.32%523,249
Oct 9, 20252.242.242.022.112.11-4.52%424,098
Oct 8, 20252.212.292.112.212.210.45%359,263
Oct 7, 20252.392.412.162.202.20-4.35%687,524
Oct 6, 20252.242.322.132.302.3013.30%1,204,648
Oct 3, 20252.102.192.022.032.03-1.46%402,309
Oct 2, 20251.962.091.962.062.06-0.48%356,590
Oct 1, 20252.082.192.072.072.07-3.27%302,679
Sep 30, 20252.092.432.092.142.144.39%2,172,138
Sep 29, 20252.122.151.842.052.05-6.39%941,041
Sep 26, 20252.372.422.112.192.19-7.20%504,952
Sep 25, 20252.022.392.022.362.3612.92%1,551,692
Sep 24, 20251.922.091.902.092.0911.76%1,115,359
Sep 23, 20252.202.201.861.871.87-8.33%1,009,873
Sep 22, 20252.282.302.042.042.04-18.40%1,911,534
Sep 19, 20254.545.062.382.502.507.30%43,594,419
Sep 18, 20252.402.502.302.332.33-1.27%481,575
Sep 17, 20252.242.492.242.362.367.27%587,071
Sep 16, 20252.412.542.142.202.20-4.35%4,310,503
Sep 15, 20252.492.492.202.302.30-7.26%215,645
Sep 12, 20252.392.552.272.482.482.48%271,231
Sep 11, 20252.482.572.232.422.422.54%350,876
Sep 10, 20252.192.672.192.362.3615.69%769,543
Sep 9, 20252.172.201.952.042.04-1.92%266,135
Sep 8, 20252.382.502.072.082.08-11.86%496,756
Sep 5, 20252.762.792.362.362.36-13.87%559,160
Sep 4, 20252.532.882.352.742.7416.60%1,306,261
Sep 3, 20252.352.452.182.352.357.80%624,227
Sep 2, 20251.802.351.712.182.1819.13%889,918
Aug 29, 20251.801.861.741.831.833.98%296,751
Aug 28, 20251.591.841.581.761.769.32%144,029
Aug 27, 20251.571.741.571.611.61-0.62%125,444
Aug 26, 20251.591.681.541.621.622.53%91,273
Aug 25, 20251.631.701.551.581.58-4.24%126,619
Aug 22, 20251.571.681.571.651.651.85%108,476
Aug 21, 20251.601.641.581.621.622.53%61,313
Aug 20, 20251.591.621.521.581.58-0.63%92,822
Aug 19, 20251.731.801.581.591.59-9.66%142,151
Aug 18, 20251.711.761.641.761.760.57%160,403
Aug 15, 20251.811.811.631.751.75-3.85%188,115
Aug 14, 20251.871.931.731.821.82-3.19%209,172
Aug 13, 20251.972.051.731.881.88-1.05%684,499
Aug 12, 20251.782.021.761.901.908.57%669,472
Aug 11, 20251.711.791.671.751.752.34%269,612
Aug 8, 20251.841.891.711.711.71-5.52%169,277
Aug 7, 20251.531.871.511.811.8119.87%762,328
Aug 6, 20251.631.641.501.511.51-8.48%618,556
Aug 5, 20251.481.721.471.651.6510.00%315,228
Aug 4, 20251.541.601.411.501.501.35%509,577
Aug 1, 20251.401.541.361.481.48-0.67%414,943
Jul 31, 20251.501.661.421.491.49-8.02%764,329
Jul 30, 20251.801.991.571.621.62-15.18%1,045,666
Jul 29, 20252.402.411.751.911.91-45.58%13,749,192
Jul 28, 20253.653.653.103.513.51-4.10%917,620
Jul 25, 20252.854.382.753.663.6628.87%1,567,860
Jul 24, 20252.803.502.752.842.84-8.39%3,419,062
Jul 23, 20252.073.302.063.103.1045.54%14,853,824
Jul 22, 20251.442.651.442.132.1353.24%28,907,044
Jul 21, 20251.321.451.291.391.396.11%140,509
Jul 18, 20251.401.451.261.311.310.77%306,288
Jul 17, 20251.131.351.111.301.3014.04%286,559