ZOOZ Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.31	0.31	0.29	0.30	0.30	-4.61%	455,867
Apr 27, 2026	0.32	0.32	0.30	0.31	0.31	-0.16%	398,908
Apr 24, 2026	0.31	0.32	0.31	0.32	0.32	-0.63%	246,789
Apr 23, 2026	0.32	0.32	0.31	0.32	0.32	-2.28%	186,657
Apr 22, 2026	0.32	0.33	0.30	0.32	0.32	0.75%	464,964
Apr 21, 2026	0.34	0.35	0.31	0.32	0.32	0.19%	371,090
Apr 20, 2026	0.32	0.33	0.31	0.32	0.32	-4.35%	583,652
Apr 17, 2026	0.32	0.35	0.32	0.34	0.34	5.99%	278,870
Apr 16, 2026	0.32	0.32	0.31	0.32	0.32	1.54%	83,789
Apr 15, 2026	0.31	0.32	0.31	0.31	0.31	-0.73%	53,368
Apr 14, 2026	0.31	0.32	0.29	0.31	0.31	8.45%	2,113,878
Apr 13, 2026	0.30	0.31	0.29	0.29	0.29	-2.03%	1,383,680
Apr 10, 2026	0.32	0.32	0.29	0.30	0.30	-5.67%	392,239
Apr 9, 2026	0.31	0.32	0.31	0.31	0.31	1.23%	175,872
Apr 8, 2026	0.31	0.32	0.30	0.31	0.31	-1.56%	160,308
Apr 7, 2026	0.32	0.33	0.30	0.31	0.31	2.24%	867,452
Apr 6, 2026	0.31	0.33	0.30	0.31	0.31	-0.32%	571,074
Apr 2, 2026	0.30	0.32	0.30	0.31	0.31	6.11%	132,948
Apr 1, 2026	0.32	0.33	0.29	0.29	0.29	-3.26%	201,327
Mar 31, 2026	0.32	0.32	0.30	0.30	0.30	-2.27%	97,471
Mar 30, 2026	0.32	0.33	0.30	0.31	0.31	-4.70%	138,481
Mar 27, 2026	0.35	0.36	0.31	0.32	0.32	-7.92%	195,532
Mar 26, 2026	0.36	0.36	0.34	0.35	0.35	-2.50%	183,265
Mar 25, 2026	0.36	0.37	0.35	0.36	0.36	4.35%	109,712
Mar 24, 2026	0.35	0.36	0.34	0.35	0.35	-0.89%	86,109
Mar 23, 2026	0.36	0.36	0.34	0.35	0.35	1.96%	154,181
Mar 20, 2026	0.37	0.37	0.33	0.34	0.34	-4.69%	123,446
Mar 19, 2026	0.36	0.37	0.36	0.36	0.36	-5.69%	97,483
Mar 18, 2026	0.39	0.39	0.37	0.38	0.38	-7.41%	55,389
Mar 17, 2026	0.38	0.42	0.30	0.41	0.41	2.81%	903,052
Mar 16, 2026	0.37	0.40	0.35	0.40	0.40	14.00%	1,419,345
Mar 13, 2026	0.35	0.38	0.34	0.35	0.35	-4.24%	223,738
Mar 12, 2026	0.37	0.38	0.33	0.37	0.37	-2.56%	636,241
Mar 11, 2026	0.37	0.38	0.37	0.38	0.38	-1.29%	37,666
Mar 10, 2026	0.38	0.38	0.38	0.38	0.38	0.21%	133,097
Mar 9, 2026	0.37	0.38	0.37	0.38	0.38	0.58%	77,892
Mar 6, 2026	0.38	0.39	0.37	0.38	0.38	-3.08%	10,734
Mar 5, 2026	0.39	0.39	0.37	0.39	0.39	-0.08%	127,657
Mar 4, 2026	0.40	0.41	0.37	0.39	0.39	2.18%	573,027
Mar 3, 2026	0.37	0.39	0.37	0.38	0.38	1.25%	120,375
Mar 2, 2026	0.38	0.39	0.37	0.38	0.38	-0.95%	215,768
Feb 27, 2026	0.38	0.38	0.37	0.38	0.38	-0.03%	35,175
Feb 26, 2026	0.38	0.38	0.37	0.38	0.38	-	26,286
Feb 25, 2026	0.38	0.39	0.35	0.38	0.38	-1.30%	166,134
Feb 24, 2026	0.36	0.39	0.36	0.39	0.39	5.94%	22,175
Feb 23, 2026	0.39	0.39	0.36	0.36	0.36	-3.53%	104,304
Feb 20, 2026	0.38	0.38	0.35	0.38	0.38	1.10%	104,601
Feb 19, 2026	0.39	0.39	0.36	0.37	0.37	-1.82%	119,964
Feb 18, 2026	0.39	0.39	0.37	0.38	0.38	0.40%	154,268
Feb 17, 2026	0.39	0.39	0.37	0.38	0.38	-0.53%	103,849
Feb 13, 2026	0.38	0.41	0.38	0.38	0.38	0.48%	286,742
Feb 12, 2026	0.40	0.42	0.37	0.38	0.38	-5.92%	140,450
Feb 11, 2026	0.42	0.42	0.40	0.40	0.40	-4.08%	763,582
Feb 10, 2026	0.42	0.44	0.41	0.42	0.42	-2.53%	104,878
Feb 9, 2026	0.41	0.44	0.40	0.43	0.43	10.20%	109,361
Feb 6, 2026	0.37	0.40	0.37	0.39	0.39	9.27%	182,425
Feb 5, 2026	0.40	0.40	0.35	0.36	0.36	-11.32%	421,514
Feb 4, 2026	0.44	0.44	0.39	0.40	0.40	-7.81%	985,092
Feb 3, 2026	0.44	0.46	0.42	0.44	0.44	-0.30%	176,995
Feb 2, 2026	0.43	0.45	0.43	0.44	0.44	-4.84%	180,659
Jan 30, 2026	0.47	0.49	0.46	0.46	0.46	-0.88%	252,996
Jan 29, 2026	0.47	0.48	0.46	0.46	0.46	-0.96%	166,586
Jan 28, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	230,705
Jan 27, 2026	0.47	0.48	0.47	0.47	0.47	-1.25%	176,350
Jan 26, 2026	0.47	0.49	0.47	0.48	0.48	-0.06%	245,015
Jan 23, 2026	0.47	0.50	0.47	0.48	0.48	2.30%	243,830
Jan 22, 2026	0.49	0.50	0.46	0.47	0.47	-1.80%	264,296
Jan 21, 2026	0.47	0.50	0.45	0.48	0.48	-3.80%	508,144
Jan 20, 2026	0.49	0.53	0.48	0.50	0.50	-4.42%	567,133
Jan 16, 2026	0.49	0.52	0.49	0.52	0.52	4.82%	189,341
Jan 15, 2026	0.54	0.54	0.48	0.50	0.50	-8.13%	737,118
Jan 14, 2026	0.53	0.54	0.52	0.54	0.54	5.88%	737,954
Jan 13, 2026	0.51	0.52	0.49	0.51	0.51	-1.70%	237,641
Jan 12, 2026	0.50	0.52	0.49	0.52	0.52	5.64%	196,097
Jan 9, 2026	0.48	0.52	0.48	0.49	0.49	0.49%	170,459
Jan 8, 2026	0.50	0.50	0.46	0.49	0.49	-5.84%	488,437
Jan 7, 2026	0.50	0.52	0.49	0.52	0.52	-0.19%	277,304
Jan 6, 2026	0.50	0.52	0.49	0.52	0.52	0.97%	498,664
Jan 5, 2026	0.49	0.52	0.48	0.52	0.52	5.23%	738,994
Jan 2, 2026	0.45	0.49	0.44	0.49	0.49	11.74%	457,591
Dec 31, 2025	0.40	0.44	0.40	0.44	0.44	5.59%	501,639
Dec 30, 2025	0.41	0.43	0.41	0.41	0.41	-3.53%	805,968
Dec 29, 2025	0.41	0.44	0.41	0.43	0.43	3.12%	803,153
Dec 26, 2025	0.42	0.42	0.41	0.42	0.42	-2.34%	586,691
Dec 24, 2025	0.42	0.43	0.40	0.43	0.43	-0.23%	185,548
Dec 23, 2025	0.41	0.43	0.39	0.43	0.43	1.30%	596,954
Dec 22, 2025	0.40	0.43	0.39	0.42	0.42	5.62%	1,211,584
Dec 19, 2025	0.41	0.42	0.37	0.40	0.40	-0.32%	467,349
Dec 18, 2025	0.42	0.43	0.39	0.40	0.40	-3.39%	481,418
Dec 17, 2025	0.43	0.43	0.39	0.42	0.42	-0.14%	721,043
Dec 16, 2025	0.43	0.43	0.37	0.42	0.42	0.97%	711,103
Dec 15, 2025	0.45	0.45	0.39	0.41	0.41	-9.65%	700,960
Dec 12, 2025	0.48	0.48	0.42	0.46	0.46	-4.60%	1,201,431
Dec 11, 2025	0.49	0.49	0.45	0.48	0.48	-3.94%	574,796
Dec 10, 2025	0.49	0.51	0.48	0.50	0.50	0.48%	777,883
Dec 9, 2025	0.52	0.53	0.49	0.50	0.50	-4.70%	972,784
Dec 8, 2025	0.54	0.54	0.51	0.52	0.52	-0.08%	400,405
Dec 5, 2025	0.53	0.54	0.50	0.52	0.52	-0.95%	491,484
Dec 4, 2025	0.55	0.55	0.51	0.53	0.53	-4.68%	604,103
Dec 3, 2025	0.57	0.57	0.54	0.55	0.55	3.92%	745,863