Dark

ZOOZ
ZOOZ Strategy Ltd.
stock NASDAQ

At Close

Dec 31, 2025 3:59:30 PM EST

0.4314USD+4.002%(+0.0166)503,854

0.4300Bid 4.00Ask 3.5700Spread

Pre-market

Dec 31, 2025 9:25:30 AM EST

0.4006USD-3.423%(-0.0142)21,874

After-hours

Dec 31, 2025 4:39:30 PM EST

0.4200USD-2.643%(-0.0114)2,215

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-31	0.4000	0.439600	0.400000	0.431400	+4.002%	503,854	0.000%
2025-12-30	0.4100	0.429600	0.405500	0.414800	-3.535%	806,275	+4.002%
2025-12-29	0.4100	0.436600	0.405000	0.430000	+3.118%	814,213	+0.326%
2025-12-26	0.4195	0.419500	0.405000	0.417000	-2.342%	589,255	+3.453%
2025-12-24	0.4248	0.427000	0.401200	0.427000	-0.234%	186,097	+1.030%
2025-12-23	0.4138	0.428000	0.390200	0.428000	+1.302%	611,711	+0.794%
2025-12-22	0.4006	0.428400	0.386600	0.422500	+5.625%	1,214,776	+2.107%
2025-12-19	0.4100	0.416400	0.370000	0.400000	-0.324%	469,054	+7.850%
2025-12-18	0.4248	0.428500	0.387700	0.401300	-3.394%	490,788	+7.501%
2025-12-17	0.4290	0.429000	0.390000	0.415400	-0.144%	739,046	+3.852%
2025-12-16	0.4270	0.427000	0.374400	0.416000	+0.971%	711,103	+3.702%
2025-12-15	0.4500	0.450100	0.390100	0.412000	-9.649%	700,960	+4.709%
2025-12-12	0.4780	0.478000	0.420700	0.456000	-4.603%	1,201,431	-5.395%
2025-12-11	0.4949	0.494900	0.454100	0.478000	-3.939%	574,796	-9.749%
2025-12-10	0.4903	0.510000	0.480200	0.497600	+0.485%	777,883	-13.304%
2025-12-09	0.5180	0.527000	0.489000	0.495200	-4.696%	972,784	-12.884%
2025-12-08	0.5400	0.540000	0.510000	0.519600	-0.077%	400,405	-16.975%
2025-12-05	0.5300	0.543000	0.500000	0.520000	-0.952%	491,484	-17.038%
2025-12-04	0.5508	0.552000	0.505000	0.525000	-4.684%	604,103	-17.829%
2025-12-03	0.5656	0.573300	0.540000	0.550800	+3.925%	745,863	-21.678%
2025-12-02	0.5540	0.554000	0.530000	0.530000	0.000%	557,137	-18.604%
2025-12-01	0.5318	0.545590	0.520000	0.530000	-10.246%	798,404	-18.604%
2025-11-28	0.5884	0.605000	0.580000	0.590500	+0.725%	183,248	-26.943%
2025-11-26	0.5217	0.600000	0.510800	0.586250	+12.524%	645,506	-26.414%
2025-11-25	0.5183	0.526600	0.500000	0.521000	-1.157%	292,591	-17.198%
2025-11-24	0.5200	0.527100	0.496800	0.527100	+1.365%	314,772	-18.156%
2025-11-21	0.5013	0.538700	0.494000	0.520000	+4.460%	205,241	-17.038%
2025-11-20	0.5330	0.560400	0.491500	0.497800	-2.583%	694,381	-13.339%
2025-11-19	0.5558	0.555800	0.511000	0.511000	-9.042%	407,298	-15.577%
2025-11-18	0.5053	0.563500	0.501100	0.561800	+6.000%	364,978	-23.211%
2025-11-17	0.5276	0.546800	0.520000	0.530000	+1.513%	341,908	-18.604%
2025-11-14	0.5407	0.550000	0.510400	0.522100	-5.485%	516,005	-17.372%
2025-11-13	0.5652	0.579900	0.545000	0.552400	-6.293%	617,993	-21.904%
2025-11-12	0.6128	0.620800	0.570500	0.589500	-3.361%	616,184	-26.819%
2025-11-11	0.6196	0.629990	0.591000	0.610000	-4.688%	440,140	-29.279%
2025-11-10	0.6546	0.672500	0.602600	0.640000	+0.156%	1,344,663	-32.594%
2025-11-07	0.5562	0.639000	0.540100	0.639000	+10.172%	3,820,714	-32.488%
2025-11-06	0.6140	0.630000	0.570000	0.580000	-1.695%	4,044,248	-25.621%
2025-11-05	0.6866	0.686600	0.576400	0.590000	-9.231%	5,083,985	-26.881%
2025-11-04	0.7650	0.765000	0.630000	0.650000	-13.333%	4,916,695	-33.631%
2025-11-03	0.9278	0.930000	0.744700	0.750000	-46.809%	11,995,851	-42.480%
2025-10-31	1.5600	1.600000	1.360000	1.410000	-7.237%	597,666	-69.404%
2025-10-30	1.6700	1.689900	1.500000	1.520000	-8.982%	487,871	-71.618%
2025-10-29	1.7700	1.789900	1.645000	1.670000	-6.180%	310,030	-74.168%
2025-10-28	1.8000	1.870000	1.660000	1.780000	-1.657%	657,084	-75.764%
2025-10-27	1.9400	2.020000	1.810000	1.810000	-6.218%	1,201,338	-76.166%
2025-10-24	2.0600	2.220000	1.780000	1.930000	+4.891%	2,817,242	-77.648%
2025-10-23	1.5100	1.840000	1.510000	1.840000	+18.710%	514,058	-76.554%
2025-10-22	1.6100	1.621800	1.450000	1.550000	-4.908%	276,188	-72.168%
2025-10-21	1.6800	1.690000	1.590000	1.630000	-1.212%	249,314	-73.534%
2025-10-20	1.8500	1.850000	1.450000	1.650000	-4.624%	859,312	-73.855%
2025-10-17	1.8000	1.870000	1.600100	1.730000	-8.466%	578,015	-75.064%
2025-10-16	2.0200	2.030000	1.890000	1.890000	-5.025%	276,809	-77.175%
2025-10-15	2.0200	2.132600	1.980000	1.990000	-0.500%	351,367	-78.322%
2025-10-14	1.9300	2.000000	1.790000	2.000000	+3.093%	403,341	-78.430%
2025-10-13	2.0400	2.099500	1.920000	1.940000	-4.902%	331,049	-77.763%
2025-10-10	2.1200	2.140000	2.010700	2.040000	-3.318%	523,249	-78.853%
2025-10-09	2.2400	2.240000	2.020000	2.110000	-4.525%	424,098	-79.555%
2025-10-08	2.2100	2.290000	2.104800	2.210000	+0.455%	359,263	-80.480%
2025-10-07	2.3900	2.409800	2.160000	2.200000	-4.348%	687,524	-80.391%
2025-10-06	2.2400	2.324100	2.130000	2.300000	+13.300%	1,204,648	-81.243%
2025-10-03	2.1000	2.190000	2.020000	2.030000	-1.456%	402,309	-78.749%
2025-10-02	1.9600	2.090000	1.960000	2.060000	-0.483%	356,590	-79.058%
2025-10-01	2.0800	2.190000	2.070000	2.070000	-3.271%	302,679	-79.159%
2025-09-30	2.0900	2.430000	2.090000	2.140000	+4.390%	2,172,138	-79.841%
2025-09-29	2.1200	2.150000	1.841400	2.050000	-6.393%	941,041	-78.956%
2025-09-26	2.3700	2.415000	2.110000	2.190000	-7.203%	504,952	-80.301%
2025-09-25	2.0200	2.390000	2.020000	2.360000	+12.919%	1,551,692	-81.720%
2025-09-24	1.9200	2.090000	1.900000	2.090000	+11.765%	1,115,359	-79.359%
2025-09-23	2.2000	2.200000	1.862600	1.870000	-8.333%	1,009,873	-76.930%
2025-09-22	2.2800	2.300000	2.040000	2.040000	-18.400%	1,911,534	-78.853%
2025-09-19	4.5400	5.060000	2.380000	2.500000	+7.296%	43,594,419	-82.744%
2025-09-18	2.4000	2.500000	2.300000	2.330000	-1.271%	481,575	-81.485%
2025-09-17	2.2400	2.485000	2.240000	2.360000	+7.273%	587,071	-81.720%
2025-09-16	2.4100	2.540000	2.140000	2.200000	-4.348%	4,310,503	-80.391%
2025-09-15	2.4900	2.490000	2.200000	2.300000	-7.258%	215,645	-81.243%
2025-09-12	2.3900	2.550000	2.270000	2.480000	+2.479%	271,231	-82.605%
2025-09-11	2.4800	2.572300	2.230000	2.420000	+2.542%	350,876	-82.174%
2025-09-10	2.1900	2.670000	2.190000	2.360000	+15.686%	769,543	-81.720%
2025-09-09	2.1700	2.200000	1.950000	2.040000	-1.923%	266,135	-78.853%
2025-09-08	2.3800	2.500000	2.065000	2.080000	-11.864%	496,756	-79.260%
2025-09-05	2.7600	2.787300	2.360000	2.360000	-13.869%	559,160	-81.720%
2025-09-04	2.5300	2.880000	2.350000	2.740000	+16.596%	1,306,261	-84.255%
2025-09-03	2.3500	2.450000	2.180000	2.350000	+7.798%	624,227	-81.643%
2025-09-02	1.8000	2.350000	1.713000	2.180000	+19.126%	889,918	-80.211%
2025-08-29	1.8000	1.860000	1.740000	1.830000	+3.977%	296,751	-76.426%
2025-08-28	1.5908	1.837300	1.575000	1.760000	+9.317%	144,029	-75.489%
2025-08-27	1.5700	1.743300	1.570000	1.610000	-0.617%	125,444	-73.205%
2025-08-26	1.5900	1.675000	1.540000	1.620000	+2.532%	91,273	-73.370%
2025-08-25	1.6257	1.703100	1.550000	1.580000	-4.242%	126,619	-72.696%
2025-08-22	1.5700	1.680000	1.570000	1.650000	+1.852%	108,476	-73.855%
2025-08-21	1.6000	1.640000	1.580000	1.620000	+2.532%	61,313	-73.370%
2025-08-20	1.5900	1.620000	1.520050	1.580000	-0.629%	92,822	-72.696%
2025-08-19	1.7300	1.800000	1.580000	1.590000	-9.659%	142,151	-72.868%
2025-08-18	1.7100	1.760000	1.640000	1.760000	+0.571%	160,403	-75.489%
2025-08-15	1.8100	1.810000	1.626800	1.750000	-3.846%	188,115	-75.349%
2025-08-14	1.8700	1.930000	1.730000	1.820000	-3.191%	209,172	-76.297%
2025-08-13	1.9700	2.050000	1.730000	1.880000	-1.053%	684,499	-77.053%
2025-08-12	1.7800	2.019900	1.760000	1.900000	+8.571%	669,472	-77.295%
2025-08-11	1.7100	1.790000	1.670000	1.750000	+2.339%	269,612	-75.349%
2025-08-08	1.8400	1.890000	1.710000	1.710000	-5.525%	169,277	-74.772%
2025-08-07	1.5300	1.869700	1.510000	1.810000	+19.868%	762,328	-76.166%
2025-08-06	1.6300	1.639200	1.501600	1.510000	-8.485%	618,556	-71.430%
2025-08-05	1.4800	1.720000	1.470000	1.650000	+10.000%	315,228	-73.855%
2025-08-04	1.5400	1.600000	1.410000	1.500000	+1.351%	509,577	-71.240%
2025-08-01	1.4000	1.539600	1.360000	1.480000	-0.671%	414,943	-70.851%
2025-07-31	1.5000	1.660000	1.420100	1.490000	-8.025%	764,329	-71.047%
2025-07-30	1.8000	1.990000	1.570000	1.620000	-15.183%	1,045,666	-73.370%
2025-07-29	2.4000	2.410000	1.750100	1.910000	-45.584%	13,749,192	-77.414%
2025-07-28	3.6500	3.650000	3.100000	3.510000	-4.098%	917,620	-87.709%
2025-07-25	2.8500	4.380000	2.750000	3.660000	+28.873%	1,567,860	-88.213%
2025-07-24	2.8000	3.500000	2.750000	2.840000	-8.387%	3,419,062	-84.810%
2025-07-23	2.0700	3.300000	2.060000	3.100000	+45.540%	14,853,824	-86.084%
2025-07-22	1.4400	2.650000	1.440000	2.130000	+53.237%	28,907,044	-79.746%
2025-07-21	1.3200	1.447000	1.290000	1.390000	+6.107%	140,509	-68.964%
2025-07-18	1.4000	1.450000	1.260000	1.310000	+0.769%	306,288	-67.069%
2025-07-17	1.1300	1.350000	1.110000	1.300000	+14.035%	286,559	-66.815%
2025-07-16	1.0900	1.200000	1.040000	1.140000	+6.542%	83,455	-62.158%
2025-07-15	1.0700	1.170000	1.050000	1.070000	-2.727%	106,896	-59.682%
2025-07-14	1.1300	1.130000	1.010000	1.100000	0.000%	149,883	-60.782%
2025-07-11	1.0500	1.202400	1.000000	1.100000	+6.796%	273,737	-60.782%
2025-07-10	0.9600	1.048800	0.930049	1.030000	+6.186%	147,681	-58.117%
2025-07-09	0.9700	1.000000	0.960000	0.970000	-4.902%	10,085	-55.526%
2025-07-08	0.9700	1.020000	0.970000	1.020000	+3.208%	2,821	-57.706%
2025-07-07	1.0200	1.020000	0.960000	0.988300	-1.170%	9,196	-56.349%
2025-07-03	1.0000	1.010000	0.940600	1.000000	0.000%	32,141	-56.860%
2025-07-02	1.0200	1.030000	0.980100	1.000000	-1.478%	94,440	-56.860%
2025-07-01	1.0100	1.050000	0.940000	1.015000	+1.867%	58,181	-57.498%
2025-06-30	0.9400	1.060000	0.848900	0.996400	+10.544%	125,172	-56.704%
2025-06-27	0.9506	1.040000	0.827000	0.901364	-8.024%	76,783	-52.139%
2025-06-26	0.7592	1.020000	0.746500	0.980000	+24.066%	95,424	-55.980%
2025-06-25	0.7415	0.789900	0.741500	0.789900	+1.140%	8,980	-45.385%
2025-06-24	0.7560	0.790000	0.732500	0.781000	+6.986%	32,343	-44.763%
2025-06-23	0.7949	0.827000	0.725000	0.730000	-6.049%	33,725	-40.904%
2025-06-20	0.7999	0.800000	0.750000	0.777000	-1.782%	31,189	-44.479%
2025-06-18	0.8400	0.850000	0.742400	0.791101	-10.102%	76,095	-45.468%
2025-06-17	0.9175	0.934972	0.791000	0.880000	+2.744%	46,799	-50.977%
2025-06-16	0.9500	0.960000	0.840000	0.856500	-12.700%	84,830	-49.632%
2025-06-13	1.0200	1.020000	0.960000	0.981100	-2.861%	2,848	-56.029%
2025-06-12	1.0150	1.069900	0.990000	1.010000	-4.717%	54,614	-57.287%
2025-06-11	1.0935	1.100000	1.000900	1.060000	-0.935%	28,295	-59.302%
2025-06-10	1.0600	1.070000	1.050000	1.070000	+6.669%	12,431	-59.682%
2025-06-09	1.0700	1.090000	1.003100	1.003100	-12.009%	40,944	-56.993%
2025-06-06	1.1491	1.170000	1.140000	1.140000	+0.885%	9,734	-62.158%
2025-06-05	1.1200	1.185100	1.110000	1.130000	+1.802%	10,545	-61.823%
2025-06-04	1.1200	1.270000	1.110000	1.110000	-2.632%	16,100	-61.135%
2025-06-03	1.1000	1.140000	1.070000	1.140000	+2.703%	10,113	-62.158%
2025-06-02	1.0900	1.150000	1.080000	1.110000	+2.768%	16,784	-61.135%
2025-05-30	1.1900	1.190000	1.080100	1.080100	-6.078%	12,144	-60.059%
2025-05-29	1.1050	1.213200	1.105000	1.150000	+1.761%	12,128	-62.487%
2025-05-28	1.1500	1.150000	1.130100	1.130100	-1.969%	5,880	-61.826%
2025-05-27	1.2000	1.200000	1.110000	1.152800	-4.727%	51,774	-62.578%
2025-05-23	1.1419	1.245000	1.141900	1.210000	+4.310%	23,059	-64.347%
2025-05-22	1.2400	1.249800	1.105000	1.160000	-2.521%	42,169	-62.810%
2025-05-21	1.3000	1.300000	1.110000	1.190000	-9.160%	8,859	-63.748%
2025-05-20	1.3000	1.310000	1.300000	1.310000	+0.769%	1,904	-67.069%
2025-05-19	1.4000	1.400000	1.300000	1.300000	-5.109%	2,606	-66.815%
2025-05-16	1.3100	1.370000	1.310000	1.370000	+1.481%	286	-68.511%
2025-05-14	1.3300	1.350000	1.330000	1.350000	-0.022%	2,788	-68.044%
2025-05-13	1.3900	1.390000	1.305800	1.350300	-4.908%	2,362	-68.052%
2025-05-12	1.3400	1.430000	1.310000	1.420000	-1.553%	12,100	-69.620%
2025-05-09	1.4424	1.442400	1.442400	1.442400	-1.022%	1,693	-70.092%
2025-05-08	1.4100	1.457300	1.380000	1.457300	+1.909%	20,282	-70.397%
2025-05-07	1.4900	1.490000	1.150000	1.430000	-9.488%	14,390	-69.832%
2025-05-06	1.5100	1.580000	1.370000	1.579900	+1.276%	13,403	-72.694%
2025-05-05	1.5700	1.580000	1.560000	1.560000	-4.878%	4,492	-72.346%
2025-05-02	1.6500	1.650000	1.510000	1.640000	0.000%	1,429	-73.695%
2025-05-01	1.6100	1.640000	1.610000	1.640000	+3.145%	396	-73.695%
2025-04-30	1.3900	1.689900	1.390000	1.590000	-2.424%	9,328	-72.868%
2025-04-29	1.5300	1.740000	1.510000	1.629500	-1.242%	41,269	-73.526%
2025-04-28	1.6950	1.910000	1.575000	1.650000	-0.692%	59,300	-73.855%
2025-04-25	1.6850	1.959300	1.650000	1.661500	+1.845%	53,538	-74.036%
2025-04-24	1.6100	1.850000	1.580000	1.631400	-3.558%	47,446	-73.556%
2025-04-23	1.6500	1.691592	1.560000	1.691592	+7.745%	1,542	-74.497%
2025-04-22	1.5800	1.940000	1.490000	1.570000	+7.534%	8,592	-72.522%
2025-04-21	1.4600	1.460000	1.460000	1.460000	-5.806%	2,192	-70.452%
2025-04-17	1.4300	1.550000	1.420000	1.550000	-0.647%	3,797	-72.168%
2025-04-15	1.5800	1.590000	1.500000	1.560100	+0.652%	5,143	-72.348%
2025-04-14	1.5500	1.550000	1.550000	1.550000	+1.974%	695	-72.168%
2025-04-11	1.5500	1.580000	1.420000	1.520000	0.000%	20,564	-71.618%
2025-04-10	1.5600	1.605000	1.500000	1.520000	-7.879%	7,418	-71.618%
2025-04-09	1.5800	1.700000	1.450000	1.650000	+7.843%	75,639	-73.855%
2025-04-08	1.5621	1.660000	1.430000	1.530000	-1.297%	81,656	-71.804%
2025-04-07	1.6000	1.700000	1.520000	1.550100	-5.482%	34,798	-72.170%
2025-04-04	1.8150	1.815000	1.600000	1.640000	-8.889%	2,470	-73.695%
2025-04-03	1.8800	2.000000	1.748300	1.800000	-0.122%	222,843	-76.033%
2025-04-02	1.8500	1.860000	1.730000	1.802200	-2.054%	4,658	-76.063%
2025-04-01	1.8800	1.880000	1.774700	1.840000	+3.949%	9,423	-76.554%
2025-03-31	1.8100	1.810000	1.600000	1.770100	-1.661%	17,567	-75.628%
2025-03-28	1.7800	1.833600	1.780000	1.800000	0.000%	2,388	-76.033%
2025-03-27	1.7202	1.800100	1.720000	1.800000	-1.099%	14,171	-76.033%
2025-03-26	1.6599	1.860000	1.645000	1.820000	+5.507%	285,942	-76.297%
2025-03-25	1.7000	1.900000	1.530000	1.725000	+6.481%	130,442	-74.991%
2025-03-24	1.5343	1.695000	1.534300	1.620000	0.000%	18,070	-73.370%
2025-03-21	1.6100	1.620000	1.610000	1.620000	-2.410%	4,060	-73.370%
2025-03-20	1.6700	1.670000	1.640000	1.660000	-3.646%	4,914	-74.012%
2025-03-19	1.6973	1.722810	1.680000	1.722810	-0.988%	2,660	-74.960%
2025-03-18	1.6800	1.740000	1.650000	1.740000	0.000%	9,522	-75.207%
2025-03-17	1.7000	1.780000	1.700000	1.740000	-3.333%	18,850	-75.207%
2025-03-14	1.7800	1.800000	1.780000	1.800000	-0.552%	670	-76.033%
2025-03-13	1.7200	1.835000	1.700000	1.810000	-1.630%	9,484	-76.166%
2025-03-12	1.7500	1.840000	1.730000	1.840000	0.000%	12,139	-76.554%
2025-03-11	1.7300	1.850000	1.730000	1.840000	+2.222%	4,553	-76.554%
2025-03-10	1.8300	1.830000	1.720000	1.800000	-3.226%	10,715	-76.033%
2025-03-07	1.9400	1.940000	1.860000	1.860000	-1.587%	3,640	-76.806%
2025-03-06	1.9400	2.020000	1.785000	1.890000	-3.817%	24,137	-77.175%
2025-03-05	1.9500	2.150000	1.860800	1.965000	-1.256%	55,612	-78.046%
2025-03-04	1.7800	2.129900	1.770000	1.990000	+8.743%	106,778	-78.322%
2025-03-03	1.5900	1.850000	1.530000	1.830000	+21.192%	176,799	-76.426%
2025-02-28	1.5900	1.880000	1.250000	1.510000	-1.948%	3,503,309	-71.430%
2025-02-27	1.7200	1.720000	1.420000	1.540000	-13.966%	6,572	-71.987%
2025-02-26	1.8300	1.845000	1.420000	1.790000	-3.763%	16,688	-75.899%
2025-02-25	1.8500	1.860000	1.850000	1.860000	-2.105%	2,727	-76.806%
2025-02-24	1.8900	1.900000	1.890000	1.900000	-4.040%	1,033	-77.295%
2025-02-21	1.9800	1.980000	1.980000	1.980000	+8.197%	553	-78.212%
2025-02-20	1.8300	1.830000	1.830000	1.830000	-2.139%	333	-76.426%
2025-02-19	1.9384	1.938400	1.870000	1.870000	-1.579%	1,234	-76.930%
2025-02-18	1.9004	1.920000	1.900000	1.900000	+2.241%	1,836	-77.295%
2025-02-14	1.9800	1.980000	1.850000	1.858355	-3.462%	4,122	-76.786%
2025-02-13	1.9200	1.925000	1.920000	1.925000	-0.773%	1,621	-77.590%
2025-02-12	1.9000	1.940000	1.850000	1.940000	-1.020%	3,554	-77.763%
2025-02-11	1.9600	1.970000	1.960000	1.960000	+4.813%	3,861	-77.990%
2025-02-10	2.0400	2.070000	1.870000	1.870000	-13.023%	25,895	-76.930%
2025-02-07	2.0600	2.290000	1.960000	2.150000	+4.369%	12,368	-79.935%
2025-02-06	2.1000	2.100000	1.950100	2.060000	-3.286%	6,751	-79.058%
2025-02-05	2.0000	2.230000	2.000000	2.130000	+4.412%	7,239	-79.746%
2025-02-04	2.0000	2.040000	1.879000	2.040000	-9.333%	3,939	-78.853%
2025-02-03	2.0600	2.250000	2.060000	2.250000	0.000%	7,947	-80.827%
2025-01-31	2.1500	2.500000	1.872000	2.250000	+2.273%	33,245	-80.827%
2025-01-30	2.1200	2.200000	2.120000	2.200000	+3.774%	2,406	-80.391%
2025-01-29	2.1300	2.130000	2.110000	2.120000	-9.363%	961	-79.651%
2025-01-27	2.3500	2.350000	2.090000	2.339000	-5.685%	13,500	-81.556%
2025-01-23	2.4100	2.705000	2.310000	2.480000	+4.606%	28,454	-82.605%
2025-01-22	2.4200	2.420000	2.360000	2.370800	+3.569%	3,558	-81.804%
2025-01-21	2.2300	2.289100	2.230000	2.289100	-4.744%	817	-81.154%
2025-01-16	2.4031	2.403100	2.403100	2.403100	+1.397%	663	-82.048%
2025-01-15	2.3650	2.370000	2.365000	2.370000	+1.717%	546	-81.797%
2025-01-14	2.3100	2.340000	2.310000	2.330000	+1.304%	1,445	-81.485%
2025-01-13	2.3000	2.400000	2.260300	2.300000	-6.504%	4,398	-81.243%
2025-01-08	2.4200	2.460000	2.420000	2.460000	-0.405%	1,695	-82.463%
2025-01-07	2.3000	2.470000	2.260000	2.470000	+2.917%	5,566	-82.534%
2025-01-06	2.3907	2.463700	2.380000	2.400000	-0.826%	3,913	-82.025%
2025-01-03	2.3300	2.430000	2.330000	2.420000	-0.820%	2,698	-82.174%
2025-01-02	2.3600	2.460000	2.310000	2.440000	-0.408%	5,183	-82.320%
2024-12-31	2.3300	2.450000	2.160000	2.450000	+1.660%	32,579	-82.392%
2024-12-30	2.3300	2.470000	2.330000	2.410000	-3.600%	19,815	-82.100%
2024-12-27	2.5700	2.580000	2.330100	2.500000	-2.720%	5,871	-82.744%
2024-12-26	2.5700	2.570000	2.569900	2.569900	-4.465%	2,977	-83.213%
2024-12-24	2.6900	2.730000	2.690000	2.690000	-1.103%	7,415	-83.963%
2024-12-23	2.6700	2.720000	2.670000	2.720000	-3.546%	899	-84.140%
2024-12-20	2.8200	2.890000	2.770000	2.820000	+2.542%	12,888	-84.702%
2024-12-19	2.7900	2.840000	2.750000	2.750100	-0.718%	8,943	-84.313%
2024-12-18	2.7800	2.950000	2.480100	2.770000	-3.147%	5,892	-84.426%
2024-12-17	2.7200	2.910000	2.720000	2.860000	-0.452%	14,724	-84.916%
2024-12-16	2.9200	3.050000	2.800000	2.873000	+1.340%	7,784	-84.984%
2024-12-13	2.7500	3.000000	2.750000	2.835000	+3.091%	9,888	-84.783%
2024-12-12	2.9300	2.930000	2.750000	2.750000	-6.303%	5,974	-84.313%
2024-12-11	3.0200	3.040000	2.880000	2.935000	-2.653%	12,933	-85.302%
2024-12-10	2.9750	3.040000	2.975000	3.015000	+3.608%	1,353	-85.692%
2024-12-09	3.0000	3.065000	2.910000	2.910000	+0.172%	8,417	-85.175%
2024-12-06	2.8621	2.990000	2.862100	2.905000	-2.189%	9,696	-85.150%
2024-12-05	2.8700	2.971600	2.850000	2.970000	+0.849%	8,644	-85.475%
2024-12-04	2.9000	2.960000	2.841400	2.945000	+1.903%	11,930	-85.351%
2024-12-03	2.9500	3.000000	2.890000	2.890000	-3.020%	14,436	-85.073%
2024-12-02	2.9500	3.000000	2.850000	2.980000	0.000%	9,123	-85.523%
2024-11-29	2.9800	3.025000	2.960000	2.980000	+2.759%	14,947	-85.523%
2024-11-27	2.8800	2.970000	2.860000	2.900000	-3.010%	11,298	-85.124%
2024-11-26	2.7500	3.070000	2.750000	2.990000	+6.406%	29,236	-85.572%
2024-11-25	2.6600	2.820000	2.660000	2.810000	+1.444%	10,343	-84.648%
2024-11-22	2.7101	2.770000	2.710100	2.770000	0.000%	2,008	-84.426%
2024-11-21	2.7700	2.930000	2.639900	2.770000	-0.007%	19,092	-84.426%
2024-11-20	2.6300	2.860000	2.630000	2.770200	+2.787%	12,721	-84.427%
2024-11-19	2.7100	2.740000	2.655000	2.695100	-0.915%	6,749	-83.993%
2024-11-18	2.6500	2.730000	2.630100	2.720000	+1.115%	5,001	-84.140%
2024-11-15	2.8500	2.850000	2.670000	2.690000	-6.597%	3,651	-83.963%
2024-11-14	2.8100	2.880000	2.580000	2.880000	-2.373%	14,392	-85.021%
2024-11-13	2.9900	3.020000	2.940000	2.950000	+1.375%	20,792	-85.376%
2024-11-12	2.8000	2.978000	2.800000	2.910000	+3.559%	24,037	-85.175%
2024-11-11	2.5800	2.967900	2.580000	2.810000	+2.686%	36,323	-84.648%
2024-11-08	2.6200	2.898400	2.605000	2.736500	+6.225%	40,138	-84.235%
2024-11-07	2.5300	2.650000	2.500000	2.576134	+2.635%	13,837	-83.254%
2024-11-06	2.3900	2.600000	2.390000	2.510000	+4.149%	32,275	-82.813%
2024-11-05	2.4500	2.480000	2.370000	2.410000	-1.230%	21,297	-82.100%
2024-11-04	2.4100	2.548000	2.400000	2.440000	-0.408%	7,036	-82.320%
2024-11-01	2.5900	2.650000	2.450000	2.450000	-6.378%	5,153	-82.392%
2024-10-31	2.4200	2.616900	2.390000	2.616900	+5.520%	22,561	-83.515%
2024-10-30	2.3592	2.500000	2.359200	2.480000	+3.766%	11,896	-82.605%
2024-10-29	2.3300	2.390000	2.330000	2.390000	-0.830%	6,726	-81.950%
2024-10-28	2.3300	2.449700	2.330000	2.410000	0.000%	8,141	-82.100%
2024-10-25	2.4500	2.450000	2.307600	2.410000	-0.565%	8,105	-82.100%
2024-10-24	2.3393	2.450000	2.330000	2.423700	+3.136%	10,368	-82.201%
2024-10-23	2.3300	2.440000	2.330000	2.350000	-0.634%	7,122	-81.643%
2024-10-22	2.3300	2.430000	2.330000	2.365000	+1.502%	8,483	-81.759%
2024-10-21	2.3800	2.599900	2.330000	2.330000	-2.714%	48,709	-81.485%
2024-10-18	2.4500	2.521700	2.350000	2.395000	-3.427%	21,000	-81.987%
2024-10-17	2.5800	2.600000	2.330000	2.480000	+2.905%	17,753	-82.605%
2024-10-16	2.4501	2.600000	2.360000	2.410000	-1.633%	17,147	-82.100%
2024-10-15	2.4800	2.590000	2.450000	2.450000	+0.410%	40,548	-82.392%
2024-10-14	2.5700	2.570000	2.370000	2.440000	-7.576%	37,642	-82.320%
2024-10-11	2.8300	2.890000	2.430000	2.640000	-2.222%	35,916	-83.659%
2024-10-10	2.3700	2.800000	2.330000	2.700000	+15.880%	66,198	-84.022%
2024-10-09	2.1347	2.450100	2.130000	2.330000	+4.111%	55,585	-81.485%
2024-10-08	2.2100	2.320000	2.185000	2.238000	-0.973%	21,366	-80.724%
2024-10-07	2.2800	2.390000	2.215000	2.260000	-5.042%	26,186	-80.912%
2024-10-04	2.4800	2.560000	2.348000	2.380000	-2.857%	23,030	-81.874%
2024-10-03	2.2400	2.500000	2.210000	2.450000	+8.889%	18,672	-82.392%
2024-10-02	1.8280	2.500000	1.656900	2.250000	+9.756%	36,814	-80.827%
2024-10-01	1.9000	2.090000	1.850000	2.050000	+1.990%	30,602	-78.956%
2024-09-30	2.0400	2.130000	2.010000	2.010000	+0.500%	18,501	-78.537%
2024-09-27	1.8800	2.090000	1.880000	2.000000	+1.523%	27,454	-78.430%
2024-09-26	1.8700	1.990000	1.760000	1.970000	+9.554%	53,125	-78.102%
2024-09-25	1.7800	1.800000	1.780000	1.798200	+2.754%	5,508	-76.009%
2024-09-24	1.7643	1.764300	1.750000	1.750000	-2.778%	2,014	-75.349%
2024-09-23	1.7400	1.879900	1.740000	1.800000	+5.882%	8,249	-76.033%
2024-09-20	1.8400	1.840000	1.700000	1.700000	-13.043%	3,381	-74.624%
2024-09-19	1.8800	1.955000	1.780000	1.955000	+2.895%	7,021	-77.934%
2024-09-18	1.8400	1.900000	1.800000	1.900000	0.000%	2,251	-77.295%
2024-09-17	1.7767	1.980000	1.769600	1.900000	+4.972%	8,098	-77.295%
2024-09-16	1.8000	1.824100	1.800000	1.810000	+0.556%	1,649	-76.166%
2024-09-13	1.8000	1.800000	1.800000	1.800000	-3.743%	242	-76.033%
2024-09-12	1.8700	1.870000	1.870000	1.870000	-1.579%	924	-76.930%
2024-09-11	1.7900	1.900000	1.790000	1.900000	+3.638%	2,228	-77.295%
2024-09-10	1.8100	1.910000	1.800000	1.833300	-5.500%	4,622	-76.469%
2024-09-09	1.9000	2.015000	1.890000	1.940000	+0.779%	2,683	-77.763%
2024-09-06	2.0900	2.090000	1.840000	1.925000	-1.786%	1,634	-77.590%
2024-09-05	2.0010	2.050000	1.950000	1.960000	-4.854%	5,332	-77.990%
2024-09-04	1.9500	2.060000	1.950000	2.060000	+1.478%	2,134	-79.058%
2024-09-03	1.9000	2.030000	1.900000	2.030000	-4.560%	4,066	-78.749%
2024-08-29	2.0000	2.127000	2.000000	2.127000	+1.324%	4,215	-79.718%
2024-08-28	2.0992	2.099200	2.099200	2.099200	+4.960%	689	-79.449%
2024-08-27	2.0000	2.000000	2.000000	2.000000	-0.498%	841	-78.430%
2024-08-26	2.0001	2.010000	2.000100	2.010000	-4.286%	483	-78.537%
2024-08-23	2.1480	2.150000	2.010100	2.100000	+0.962%	3,304	-79.457%
2024-08-22	2.0400	2.080000	2.040000	2.080000	+0.483%	4,774	-79.260%
2024-08-21	2.0100	2.070000	2.010000	2.070000	+0.976%	436	-79.159%
2024-08-20	2.0700	2.090000	2.010000	2.050000	+0.985%	10,231	-78.956%
2024-08-19	2.0200	2.030000	1.980000	2.030000	+0.495%	16,628	-78.749%
2024-08-16	2.0200	2.020000	2.020000	2.020000	+3.061%	2,128	-78.644%
2024-08-15	1.9600	1.960000	1.932000	1.960000	-2.970%	4,877	-77.990%
2024-08-14	1.9700	2.040000	1.950000	2.020000	+3.061%	2,151	-78.644%
2024-08-13	1.9700	1.970000	1.960000	1.960000	+2.833%	904	-77.990%
2024-08-12	1.9600	1.980000	1.900000	1.906000	-2.556%	10,454	-77.366%
2024-08-09	2.0000	2.140000	1.950000	1.956000	-2.200%	27,108	-77.945%
2024-08-08	1.9700	2.000000	1.950100	2.000000	+4.167%	2,998	-78.430%
2024-08-07	1.9000	2.050000	1.900000	1.920000	0.000%	69,699	-77.531%
2024-08-06	1.9000	1.991300	1.880000	1.920000	+3.226%	4,234	-77.531%
2024-08-05	1.9300	1.950000	1.850000	1.860000	-4.124%	21,418	-76.806%
2024-08-02	1.9300	1.970000	1.850000	1.940000	-2.513%	16,372	-77.763%
2024-08-01	2.0000	2.040000	1.950100	1.990000	-0.500%	4,479	-78.322%
2024-07-31	1.9724	2.231200	1.972400	2.000000	+2.041%	10,908	-78.430%
2024-07-30	2.0500	2.130000	1.960000	1.960000	-4.854%	7,950	-77.990%
2024-07-29	1.9603	2.150000	1.960300	2.060000	-2.180%	6,462	-79.058%
2024-07-26	2.2700	2.280000	2.105900	2.105900	+3.230%	829	-79.515%
2024-07-25	2.1000	2.140000	2.030000	2.040000	-2.950%	4,965	-78.853%
2024-07-24	2.0000	2.300000	1.960000	2.102000	+5.100%	33,718	-79.477%
2024-07-23	2.0100	2.230000	1.940000	2.000000	+2.041%	36,994	-78.430%
2024-07-22	1.9600	2.070000	1.940000	1.960000	-3.081%	5,720	-77.990%
2024-07-18	1.9900	2.080000	1.980000	2.022300	+3.390%	7,358	-78.668%
2024-07-17	2.0700	2.070000	1.950000	1.956000	-4.118%	16,251	-77.945%
2024-07-16	2.1100	2.110000	2.008800	2.040000	-3.774%	5,694	-78.853%
2024-07-15	2.1900	2.200000	2.110000	2.120000	+0.952%	8,982	-79.651%
2024-07-12	2.1999	2.200000	2.100000	2.100000	0.000%	15,883	-79.457%
2024-07-11	2.2000	2.200000	2.026200	2.100000	-2.326%	21,626	-79.457%
2024-07-10	2.3000	2.300000	2.090000	2.150000	-1.826%	27,139	-79.935%
2024-07-09	2.3800	2.400000	2.180000	2.190000	-9.129%	20,563	-80.301%
2024-07-08	2.5900	2.590000	2.400000	2.410000	-6.950%	5,938	-82.100%
2024-07-05	2.5600	2.790000	2.560000	2.590000	+1.569%	53,427	-83.344%
2024-07-03	2.4225	2.650000	2.410000	2.550000	+1.190%	65,662	-83.082%
2024-07-02	2.3600	2.536100	2.360000	2.520000	+5.000%	4,500	-82.881%
2024-07-01	2.3200	2.421900	2.200000	2.400000	+8.108%	9,685	-82.025%

.dark-mode .lvLSqx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lvLSqx{ color: #333333; background-color: white; border: 2px solid #333333; }ZOOZZOOZ Strategy Ltd.stock NASDAQ

ZOOZ
ZOOZ Strategy Ltd.
stock NASDAQ