Dark

ZOOZ
ZOOZ Strategy Ltd.
stock NASDAQ

At Close

Jul 22, 2026 3:05:39 PM EDT

5.43USD+0.092%(0.00)1,108

5.23Bid 6.73Ask 1.50Spread

Pre-market

0.00USD-100.000%(-5.43)0

After-hours

Jul 22, 2026 4:43:30 PM EDT

5.26USD-3.220%(-0.17)200

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	5.2900	5.4300	5.2900	5.4300	+2.647%	58	0.000%
2026-07-21	5.2500	5.3000	5.1000	5.2900	+6.439%	4,594	+2.647%
2026-07-20	4.9700	4.9700	4.9700	4.9700	-0.401%	993	+9.256%
2026-07-17	5.0500	5.0500	4.6001	4.9900	-2.348%	20,794	+8.818%
2026-07-16	5.3050	5.4161	5.1100	5.1100	-3.036%	5,403	+6.262%
2026-07-15	5.2800	5.4000	5.1394	5.2700	+3.131%	7,134	+3.036%
2026-07-14	5.0605	5.3278	5.0605	5.1100	+0.988%	2,632	+6.262%
2026-07-13	5.1300	5.2500	5.0005	5.0600	-4.348%	8,694	+7.312%
2026-07-10	5.4900	5.5000	5.1000	5.2900	-0.189%	13,405	+2.647%
2026-07-09	5.3400	5.5500	5.3000	5.3000	-0.749%	11,096	+2.453%
2026-07-08	5.3500	5.3500	5.1800	5.3400	-3.610%	8,564	+1.685%
2026-07-07	5.5200	5.5400	5.3500	5.5400	-0.539%	3,446	-1.986%
2026-07-06	5.6512	5.7048	5.3000	5.5700	+1.828%	3,956	-2.513%
2026-07-02	5.8000	6.1190	5.3400	5.4700	+3.208%	8,777	-0.731%
2026-07-01	5.5000	5.5590	5.3000	5.3000	-4.332%	2,666	+2.453%
2026-06-30	5.5195	5.5550	5.5000	5.5400	-1.947%	4,525	-1.986%
2026-06-29	5.2800	6.2000	5.1910	5.6500	+8.031%	29,178	-3.894%
2026-06-26	5.5100	5.7500	5.2100	5.2300	-6.104%	10,974	+3.824%
2026-06-25	5.7100	6.1000	5.2500	5.5700	-2.452%	24,667	-2.513%
2026-06-24	5.8500	6.1200	5.7100	5.7100	-3.220%	29,655	-4.904%
2026-06-23	5.8995	5.9400	5.8000	5.9000	+0.340%	12,413	-7.966%
2026-06-22	5.6500	5.9800	5.6077	5.8800	+4.813%	14,219	-7.653%
2026-06-18	5.6500	5.6500	5.5100	5.6100	+0.358%	11,228	-3.209%
2026-06-17	5.4000	5.7900	5.4000	5.5900	+5.075%	26,031	-2.862%
2026-06-16	4.5500	5.7900	4.5500	5.3200	-5.169%	154,815	+2.068%
2026-06-15	5.4000	5.7628	5.4000	5.6100	+4.860%	12,705	-3.209%
2026-06-12	5.2201	5.8099	5.2201	5.3500	+2.885%	18,810	+1.495%
2026-06-11	5.1400	5.6300	5.1400	5.2000	+3.586%	9,380	+4.423%
2026-06-10	5.0000	5.2765	5.0000	5.0200	-1.181%	23,546	+8.167%
2026-06-09	5.4000	5.7300	5.0401	5.0800	-6.359%	47,477	+6.890%
2026-06-08	5.3900	5.8000	5.2000	5.4250	+0.649%	55,147	+0.092%
2026-06-05	5.7850	5.7850	5.1100	5.3900	-6.586%	17,037	+0.742%
2026-06-04	5.7100	5.9900	5.6400	5.7700	-1.536%	25,115	-5.893%
2026-06-03	6.1900	6.3000	5.7659	5.8600	-6.390%	25,475	-7.338%
2026-06-02	6.3100	6.7499	6.1850	6.2600	+2.961%	57,834	-13.259%
2026-06-01	5.5800	7.0000	5.3100	6.0800	0.000%	184,634	-10.691%
2026-05-29	5.6400	6.1320	5.6000	6.0800	+5.118%	22,184	-10.691%
2026-05-28	5.8000	5.8980	5.6060	5.7840	-2.626%	10,006	-6.120%
2026-05-27	5.8200	6.2000	5.7000	5.9400	-1.000%	11,618	-8.586%
2026-05-26	5.7720	6.2440	5.7200	6.0000	+0.840%	12,570	-9.500%
2026-05-22	5.3760	6.0060	5.3760	5.9500	+8.577%	10,007	-8.739%
2026-05-21	5.5800	5.6000	5.3680	5.4800	-0.868%	6,614	-0.912%
2026-05-20	5.2280	5.6840	5.1220	5.5280	-4.690%	27,212	-1.773%
2026-05-19	5.6760	6.0580	5.5120	5.8000	-1.361%	22,219	-6.379%
2026-05-18	5.5820	5.8980	5.3900	5.8800	+5.000%	13,148	-7.653%
2026-05-15	5.4960	5.6440	5.4000	5.6000	+0.358%	8,735	-3.036%
2026-05-14	5.6200	5.6800	5.3580	5.5800	-4.255%	10,312	-2.688%
2026-05-13	6.0000	6.0000	5.6420	5.8280	-6.632%	35,619	-6.829%
2026-05-12	5.5600	6.3000	5.0000	6.2420	+13.491%	67,794	-13.009%
2026-05-11	6.0000	6.0340	5.4420	5.5000	-5.822%	19,464	-1.273%
2026-05-08	5.9980	6.3200	5.8300	5.8400	-0.273%	15,441	-7.021%
2026-05-07	6.3680	6.4000	5.8560	5.8560	-9.658%	17,277	-7.275%
2026-05-06	6.6000	6.8000	6.4400	6.4820	+2.240%	17,029	-16.230%
2026-05-05	6.2000	6.8000	6.2000	6.3400	+4.897%	15,774	-14.353%
2026-05-04	6.0400	6.2980	6.0280	6.0440	-2.201%	6,917	-10.159%
2026-05-01	6.1240	6.3000	5.8500	6.1800	+3.000%	7,385	-12.136%
2026-04-30	5.8060	6.0000	5.7660	6.0000	+4.348%	6,624	-9.500%
2026-04-29	6.0300	6.0340	5.6520	5.7500	-4.167%	12,094	-5.565%
2026-04-28	6.2000	6.2000	5.8800	6.0000	-4.610%	23,049	-9.500%
2026-04-27	6.4000	6.4000	6.0000	6.2900	-0.159%	19,967	-13.672%
2026-04-24	6.2000	6.4840	6.2000	6.3000	-0.631%	12,391	-13.810%
2026-04-23	6.4000	6.4980	6.2320	6.3400	-2.281%	9,338	-14.353%
2026-04-22	6.4200	6.6000	6.0020	6.4880	+0.745%	23,288	-16.307%
2026-04-21	6.8400	6.9700	6.1020	6.4400	+0.187%	18,610	-15.683%
2026-04-20	6.4540	6.5020	6.1880	6.4280	-4.345%	29,445	-15.526%
2026-04-17	6.3620	7.0000	6.3400	6.7200	+5.994%	13,944	-19.196%
2026-04-16	6.3240	6.4060	6.2420	6.3400	+1.537%	4,550	-14.353%
2026-04-15	6.2000	6.4000	6.2000	6.2440	-0.731%	2,715	-13.037%
2026-04-14	6.2600	6.3100	5.8400	6.2900	+8.448%	106,610	-13.672%
2026-04-13	5.9000	6.2160	5.8000	5.8000	-2.027%	69,713	-6.379%
2026-04-10	6.4000	6.4000	5.8620	5.9200	-5.672%	19,612	-8.277%
2026-04-09	6.2680	6.3040	6.1340	6.2760	+1.226%	8,794	-13.480%
2026-04-08	6.2000	6.3960	6.0020	6.2000	-1.556%	8,016	-12.419%
2026-04-07	6.3800	6.6000	6.0000	6.2980	+2.240%	43,373	-13.782%
2026-04-06	6.2820	6.5400	6.0000	6.1600	-0.324%	28,564	-11.851%
2026-04-02	6.0000	6.4800	6.0000	6.1800	+6.113%	6,647	-12.136%
2026-04-01	6.4360	6.6980	5.8240	5.8240	-3.256%	10,128	-6.765%
2026-03-31	6.3220	6.4420	6.0020	6.0200	-2.273%	5,719	-9.801%
2026-03-30	6.4860	6.5680	6.0000	6.1600	-4.703%	6,937	-11.851%
2026-03-27	7.0140	7.1820	6.2400	6.4640	-7.920%	9,802	-15.996%
2026-03-26	7.1520	7.1980	6.8760	7.0200	-2.500%	9,163	-22.650%
2026-03-25	7.1360	7.4000	7.0880	7.2000	+4.348%	5,678	-24.583%
2026-03-24	7.0460	7.1980	6.7040	6.9000	-0.891%	4,305	-21.304%
2026-03-23	7.2200	7.2220	6.8740	6.9620	+1.963%	7,777	-22.005%
2026-03-20	7.3940	7.3940	6.6000	6.8280	-4.690%	6,172	-20.475%
2026-03-19	7.2060	7.4000	7.1600	7.1640	-5.687%	4,874	-24.204%
2026-03-18	7.7440	7.7500	7.4320	7.5960	-7.411%	2,771	-28.515%
2026-03-17	7.5920	8.4000	5.9780	8.2040	+2.807%	45,390	-33.813%
2026-03-16	7.4180	7.9800	6.9860	7.9800	+14.000%	71,024	-31.955%
2026-03-13	7.0900	7.6500	6.7300	7.0000	-4.241%	11,193	-22.429%
2026-03-12	7.4480	7.6000	6.6000	7.3100	-2.559%	31,828	-25.718%
2026-03-11	7.4960	7.6000	7.3700	7.5020	-1.289%	1,886	-27.619%
2026-03-10	7.6000	7.6000	7.5280	7.6000	+0.211%	6,655	-28.553%
2026-03-09	7.4920	7.5980	7.3000	7.5840	+0.584%	3,897	-28.402%
2026-03-06	7.6020	7.7660	7.4000	7.5400	-3.085%	557	-27.984%
2026-03-05	7.8000	7.8000	7.4000	7.7800	-0.077%	6,418	-30.206%
2026-03-04	7.9820	8.1940	7.4000	7.7860	+2.178%	28,663	-30.259%
2026-03-03	7.4140	7.7100	7.3000	7.6200	+1.249%	6,019	-28.740%
2026-03-02	7.6060	7.7180	7.4200	7.5260	-0.948%	10,789	-27.850%
2026-02-27	7.5640	7.6000	7.3440	7.5980	-0.026%	1,880	-28.534%
2026-02-26	7.5660	7.6000	7.4020	7.6000	0.000%	1,331	-28.553%
2026-02-25	7.6000	7.7000	7.0600	7.6000	-1.299%	8,321	-28.553%
2026-02-24	7.2060	7.7000	7.2060	7.7000	+5.944%	1,110	-29.481%
2026-02-23	7.7400	7.7580	7.2000	7.2680	-3.531%	5,265	-25.289%
2026-02-20	7.5600	7.5600	7.0600	7.5340	+1.100%	5,230	-27.927%
2026-02-19	7.7600	7.7600	7.2000	7.4520	-1.818%	5,998	-27.134%
2026-02-18	7.7320	7.7320	7.4320	7.5900	+0.397%	7,726	-28.458%
2026-02-17	7.7300	7.8200	7.3020	7.5600	-0.526%	5,197	-28.175%
2026-02-13	7.5700	8.1980	7.5700	7.6000	+0.476%	14,337	-28.553%
2026-02-12	8.0660	8.3040	7.4480	7.5640	-5.920%	7,086	-28.213%
2026-02-11	8.3000	8.3980	7.9000	8.0400	-4.080%	38,179	-32.463%
2026-02-10	8.3820	8.8140	8.2600	8.3820	-2.535%	5,244	-35.218%
2026-02-09	8.1520	8.8020	8.0400	8.6000	+10.200%	5,468	-36.860%
2026-02-06	7.3200	8.0000	7.3200	7.8040	+9.269%	9,149	-30.420%
2026-02-05	7.9800	8.0800	7.0600	7.1420	-11.324%	21,514	-23.971%
2026-02-04	8.7540	8.8340	7.8060	8.0540	-7.807%	49,286	-32.580%
2026-02-03	8.8140	9.1480	8.4120	8.7360	-0.297%	8,870	-37.843%
2026-02-02	8.6000	8.9440	8.6000	8.7620	-4.844%	9,045	-38.028%
2026-01-30	9.3760	9.7000	9.2000	9.2080	-0.883%	12,905	-41.030%
2026-01-29	9.4820	9.6060	9.2400	9.2900	-0.959%	9,994	-41.550%
2026-01-28	9.5220	9.6780	9.3800	9.3800	-1.055%	11,535	-42.111%
2026-01-27	9.3800	9.6960	9.3800	9.4800	-1.250%	9,032	-42.722%
2026-01-26	9.3800	9.8880	9.3800	9.6000	-0.062%	12,253	-43.438%
2026-01-23	9.4480	9.9480	9.3900	9.6060	+2.300%	12,457	-43.473%
2026-01-22	9.8200	9.9320	9.2260	9.3900	-1.799%	13,220	-42.173%
2026-01-21	9.4700	9.9560	9.0420	9.5620	-3.803%	25,410	-43.213%
2026-01-20	9.7900	10.6000	9.5960	9.9400	-4.423%	28,547	-45.372%
2026-01-16	9.8400	10.4000	9.8000	10.4000	+4.818%	9,477	-47.788%
2026-01-15	10.7100	10.8000	9.6100	9.9220	-8.130%	36,892	-45.273%
2026-01-14	10.6000	10.8000	10.4900	10.8000	+5.882%	37,183	-49.722%
2026-01-13	10.1320	10.3200	9.8000	10.2000	-1.696%	12,065	-46.765%
2026-01-12	10.0000	10.3960	9.8000	10.3760	+5.640%	10,175	-47.668%
2026-01-09	9.6320	10.4000	9.5960	9.8220	+0.491%	8,523	-44.716%
2026-01-08	10.0540	10.0900	9.2620	9.7740	-5.838%	24,671	-44.444%
2026-01-07	10.0460	10.3800	9.8000	10.3800	-0.192%	13,872	-47.688%
2026-01-06	10.0040	10.4000	9.7660	10.4000	+0.971%	24,933	-47.788%
2026-01-05	9.7880	10.3820	9.6240	10.3000	+5.231%	37,102	-47.282%
2026-01-02	9.0000	9.8980	8.7600	9.7880	+11.735%	22,980	-44.524%
2025-12-31	8.0100	8.7920	7.9620	8.7600	+5.593%	25,205	-38.014%
2025-12-30	8.2000	8.5920	8.1100	8.2960	-3.535%	40,314	-34.547%
2025-12-29	8.2000	8.7320	8.1000	8.6000	+3.118%	40,711	-36.860%
2025-12-26	8.3900	8.3900	8.1000	8.3400	-2.342%	29,463	-34.892%
2025-12-24	8.4960	8.5400	8.0240	8.5400	-0.234%	9,305	-36.417%
2025-12-23	8.2760	8.5600	7.8040	8.5600	+1.302%	30,586	-36.565%
2025-12-22	8.0120	8.5680	7.7320	8.4500	+5.625%	60,739	-35.740%
2025-12-19	8.2000	8.3280	7.4000	8.0000	-0.324%	23,453	-32.125%
2025-12-18	8.4960	8.5700	7.7540	8.0260	-3.394%	24,539	-32.345%
2025-12-17	8.5800	8.5800	7.8000	8.3080	-0.144%	36,952	-34.641%
2025-12-16	8.5400	8.5400	7.4880	8.3200	+0.971%	35,555	-34.736%
2025-12-15	9.0000	9.0020	7.8020	8.2400	-9.649%	35,048	-34.102%
2025-12-12	9.5600	9.5600	8.4140	9.1200	-4.603%	60,072	-40.461%
2025-12-11	9.8980	9.8980	9.0820	9.5600	-3.939%	28,740	-43.201%
2025-12-10	9.8060	10.2000	9.6040	9.9520	+0.485%	38,894	-45.438%
2025-12-09	10.3600	10.5400	9.7800	9.9040	-4.696%	48,639	-45.174%
2025-12-08	10.8000	10.8000	10.2000	10.3920	-0.077%	20,020	-47.748%
2025-12-05	10.6000	10.8600	10.0000	10.4000	-0.952%	24,574	-47.788%
2025-12-04	11.0160	11.0400	10.1000	10.5000	-4.684%	30,205	-48.286%
2025-12-03	11.3120	11.4660	10.8000	11.0160	+3.925%	37,293	-50.708%
2025-12-02	11.0800	11.0800	10.6000	10.6000	0.000%	27,857	-48.774%
2025-12-01	10.6360	10.9120	10.4000	10.6000	-10.246%	39,920	-48.774%
2025-11-28	11.7680	12.1000	11.6000	11.8100	+0.716%	9,162	-54.022%
2025-11-26	10.4340	12.0000	10.2160	11.7260	+12.534%	32,275	-53.693%
2025-11-25	10.3660	10.5320	10.0000	10.4200	-1.157%	14,630	-47.889%
2025-11-24	10.4000	10.5420	9.9360	10.5420	+1.365%	15,739	-48.492%
2025-11-21	10.0260	10.7740	9.8800	10.4000	+4.460%	10,262	-47.788%
2025-11-20	10.6600	11.2080	9.8300	9.9560	-2.583%	34,719	-45.460%
2025-11-19	11.1160	11.1160	10.2200	10.2200	-9.042%	20,365	-46.869%
2025-11-18	10.1060	11.2700	10.0220	11.2360	+6.000%	18,249	-51.673%
2025-11-17	10.5520	10.9360	10.4000	10.6000	+1.513%	17,095	-48.774%
2025-11-14	10.8140	11.0000	10.2080	10.4420	-5.485%	25,800	-47.998%
2025-11-13	11.3040	11.5980	10.9000	11.0480	-6.293%	30,900	-50.851%
2025-11-12	12.2560	12.4160	11.4100	11.7900	-3.361%	30,809	-53.944%
2025-11-11	12.3920	12.6000	11.8200	12.2000	-4.688%	22,007	-55.492%
2025-11-10	13.0920	13.4500	12.0520	12.8000	+0.156%	67,233	-57.578%
2025-11-07	11.1240	12.7800	10.8020	12.7800	+10.172%	191,036	-57.512%
2025-11-06	12.2800	12.6000	11.4000	11.6000	-1.695%	202,212	-53.190%
2025-11-05	13.7320	13.7320	11.5280	11.8000	-9.231%	254,199	-53.983%
2025-11-04	15.3000	15.3000	12.6000	13.0000	-13.333%	245,855	-58.231%
2025-11-03	18.5560	18.6000	14.8940	15.0000	-46.809%	599,803	-63.800%
2025-10-31	31.2000	32.0000	27.2000	28.2000	-7.237%	29,883	-80.745%
2025-10-30	33.4000	33.7980	30.0000	30.4000	-8.982%	24,394	-82.138%
2025-10-29	35.4000	35.7980	32.9000	33.4000	-6.180%	15,502	-83.743%
2025-10-28	36.0000	37.4000	33.2000	35.6000	-1.657%	32,854	-84.747%
2025-10-27	38.8000	40.4000	36.2000	36.2000	-6.218%	60,067	-85.000%
2025-10-24	41.2000	44.4000	35.6000	38.6000	+4.891%	140,862	-85.933%
2025-10-23	30.2000	36.8000	30.2000	36.8000	+18.710%	25,712	-85.245%
2025-10-22	32.2000	32.4360	29.0000	31.0000	-4.908%	13,809	-82.484%
2025-10-21	33.6000	33.8000	31.8000	32.6000	-1.212%	12,466	-83.344%
2025-10-20	37.0000	37.0000	29.0000	33.0000	-4.624%	42,966	-83.545%
2025-10-17	36.0000	37.4000	32.0020	34.6000	-8.466%	28,901	-84.306%
2025-10-16	40.4000	40.6000	37.8000	37.8000	-5.025%	13,840	-85.635%
2025-10-15	40.4000	42.6520	39.6000	39.8000	-0.500%	17,568	-86.357%
2025-10-14	38.6000	40.0000	35.8000	40.0000	+3.093%	20,167	-86.425%
2025-10-13	40.8000	41.9900	38.4000	38.8000	-4.902%	16,552	-86.005%
2025-10-10	42.4000	42.8000	40.2140	40.8000	-3.318%	26,162	-86.691%
2025-10-09	44.8000	44.8000	40.4000	42.2000	-4.525%	21,205	-87.133%
2025-10-08	44.2000	45.8000	42.0960	44.2000	+0.455%	17,963	-87.715%
2025-10-07	47.8000	48.1960	43.2000	44.0000	-4.348%	34,376	-87.659%
2025-10-06	44.8000	46.4820	42.6000	46.0000	+13.300%	60,232	-88.196%
2025-10-03	42.0000	43.8000	40.4000	40.6000	-1.456%	20,115	-86.626%
2025-10-02	39.2000	41.8000	39.2000	41.2000	-0.483%	17,830	-86.820%
2025-10-01	41.6000	43.8000	41.4000	41.4000	-3.271%	15,134	-86.884%
2025-09-30	41.8000	48.6000	41.8000	42.8000	+4.390%	108,607	-87.313%
2025-09-29	42.4000	43.0000	36.8280	41.0000	-6.393%	47,052	-86.756%
2025-09-26	47.4000	48.3000	42.2000	43.8000	-7.203%	25,248	-87.603%
2025-09-25	40.4000	47.8000	40.4000	47.2000	+12.919%	77,585	-88.496%
2025-09-24	38.4000	41.8000	38.0000	41.8000	+11.765%	55,768	-87.010%
2025-09-23	44.0000	44.0000	37.2520	37.4000	-8.333%	50,494	-85.481%
2025-09-22	45.6000	46.0000	40.8000	40.8000	-18.400%	95,577	-86.691%
2025-09-19	90.8000	101.2000	47.6000	50.0000	+7.296%	2,179,721	-89.140%
2025-09-18	48.0000	50.0000	46.0000	46.6000	-1.271%	24,079	-88.348%
2025-09-17	44.8000	49.7000	44.8000	47.2000	+7.273%	29,354	-88.496%
2025-09-16	48.2000	50.8000	42.8000	44.0000	-4.348%	215,525	-87.659%
2025-09-15	49.8000	49.8000	44.0000	46.0000	-7.258%	10,782	-88.196%
2025-09-12	47.8000	51.0000	45.4000	49.6000	+2.479%	13,562	-89.052%
2025-09-11	49.6000	51.4460	44.6000	48.4000	+2.542%	17,544	-88.781%
2025-09-10	43.8000	53.4000	43.8000	47.2000	+15.686%	38,477	-88.496%
2025-09-09	43.4000	44.0000	39.0000	40.8000	-1.923%	13,307	-86.691%
2025-09-08	47.6000	50.0000	41.3000	41.6000	-11.864%	24,838	-86.947%
2025-09-05	55.2000	55.7460	47.2000	47.2000	-13.869%	27,958	-88.496%
2025-09-04	50.6000	57.6000	47.0000	54.8000	+16.596%	65,313	-90.091%
2025-09-03	47.0000	49.0000	43.6000	47.0000	+7.798%	31,211	-88.447%
2025-09-02	36.0000	47.0000	34.2600	43.6000	+19.126%	44,496	-87.546%
2025-08-29	36.0000	37.2000	34.8000	36.6000	+3.977%	14,838	-85.164%
2025-08-28	31.8160	36.7460	31.5000	35.2000	+9.317%	7,201	-84.574%
2025-08-27	31.4000	34.8660	31.4000	32.2000	-0.617%	6,272	-83.137%
2025-08-26	31.8000	33.5000	30.8000	32.4000	+2.532%	4,564	-83.241%
2025-08-25	32.5140	34.0620	31.0000	31.6000	-4.242%	6,331	-82.816%
2025-08-22	31.4000	33.6000	31.4000	33.0000	+1.852%	5,424	-83.545%
2025-08-21	32.0000	32.8000	31.6000	32.4000	+2.532%	3,066	-83.241%
2025-08-20	31.8000	32.4000	30.4020	31.6000	-0.629%	4,641	-82.816%
2025-08-19	34.6000	36.0000	31.6000	31.8000	-9.659%	7,108	-82.925%
2025-08-18	34.2000	35.2000	32.8000	35.2000	+0.571%	8,020	-84.574%
2025-08-15	36.2000	36.2000	32.5360	35.0000	-3.846%	9,406	-84.486%
2025-08-14	37.4000	38.6000	34.6000	36.4000	-3.191%	10,459	-85.082%
2025-08-13	39.4000	41.0000	34.6000	37.6000	-1.053%	34,225	-85.559%
2025-08-12	35.6000	40.3980	35.2000	38.0000	+8.571%	33,474	-85.711%
2025-08-11	34.2000	35.8000	33.4000	35.0000	+2.339%	13,481	-84.486%
2025-08-08	36.8000	37.8000	34.2000	34.2000	-5.525%	8,464	-84.123%
2025-08-07	30.6000	37.3940	30.2000	36.2000	+19.868%	38,116	-85.000%
2025-08-06	32.6000	32.7840	30.0320	30.2000	-8.485%	30,928	-82.020%
2025-08-05	29.6000	34.4000	29.4000	33.0000	+10.000%	15,761	-83.545%
2025-08-04	30.8000	32.0000	28.2000	30.0000	+1.351%	25,479	-81.900%
2025-08-01	28.0000	30.7920	27.2000	29.6000	-0.671%	20,747	-81.655%
2025-07-31	30.0000	33.2000	28.4020	29.8000	-8.025%	38,216	-81.779%
2025-07-30	36.0000	39.8000	31.4000	32.4000	-15.183%	52,283	-83.241%
2025-07-29	48.0000	48.2000	35.0020	38.2000	-45.584%	687,460	-85.785%
2025-07-28	73.0000	73.0000	62.0000	70.2000	-4.098%	45,881	-92.265%
2025-07-25	57.0000	87.6000	55.0000	73.2000	+28.873%	78,393	-92.582%
2025-07-24	56.0000	70.0000	55.0000	56.8000	-8.387%	170,953	-90.440%
2025-07-23	41.4000	66.0000	41.2000	62.0000	+45.540%	742,691	-91.242%
2025-07-22	28.8000	53.0000	28.8000	42.6000	+53.237%	1,445,352	-87.254%
2025-07-21	26.4000	28.9400	25.8000	27.8000	+6.107%	7,025	-80.468%
2025-07-18	28.0000	29.0000	25.2000	26.2000	+0.769%	15,314	-79.275%
2025-07-17	22.6000	27.0000	22.2000	26.0000	+14.035%	14,328	-79.115%
2025-07-16	21.8000	24.0000	20.8000	22.8000	+6.542%	4,173	-76.184%
2025-07-15	21.4000	23.4000	21.0000	21.4000	-2.727%	5,345	-74.626%
2025-07-14	22.6000	22.6000	20.2000	22.0000	0.000%	7,494	-75.318%
2025-07-11	21.0000	24.0480	20.0000	22.0000	+6.796%	13,687	-75.318%
2025-07-10	19.2000	20.9760	18.6000	20.6000	+6.186%	7,384	-73.641%
2025-07-09	19.4000	20.0000	19.2000	19.4000	-4.902%	504	-72.010%
2025-07-08	19.4000	20.4000	19.4000	20.4000	+3.208%	141	-73.382%
2025-07-07	20.4000	20.4000	19.2000	19.7660	-1.170%	460	-72.529%
2025-07-03	20.0000	20.2000	18.8120	20.0000	0.000%	1,607	-72.850%
2025-07-02	20.4000	20.6000	19.6020	20.0000	-1.478%	4,722	-72.850%
2025-07-01	20.2000	21.0000	18.8000	20.3000	+1.867%	2,909	-73.251%
2025-06-30	18.8000	21.2000	16.9780	19.9280	+10.539%	6,259	-72.752%
2025-06-27	19.0120	20.8000	16.5400	18.0280	-8.020%	3,839	-69.880%
2025-06-26	15.1840	20.4000	14.9300	19.6000	+24.066%	4,771	-72.296%
2025-06-25	14.8300	15.7980	14.8300	15.7980	+1.140%	449	-65.629%
2025-06-24	15.1200	15.8000	14.6500	15.6200	+6.986%	1,617	-65.237%
2025-06-23	15.8980	16.5400	14.5000	14.6000	-6.049%	1,686	-62.808%
2025-06-20	15.9980	16.0000	15.0000	15.5400	-1.782%	1,559	-65.058%
2025-06-18	16.8000	17.0000	14.8480	15.8220	-10.102%	3,805	-65.681%
2025-06-17	18.3500	18.7000	15.8200	17.6000	+2.744%	2,340	-69.148%
2025-06-16	19.0000	19.2000	16.8000	17.1300	-12.700%	4,242	-68.301%
2025-06-13	20.4000	20.4000	19.2000	19.6220	-2.861%	142	-72.327%
2025-06-12	20.3000	21.3980	19.8000	20.2000	-4.717%	2,731	-73.119%
2025-06-11	21.8700	22.0000	20.0180	21.2000	-0.935%	1,415	-74.387%
2025-06-10	21.2000	21.4000	21.0000	21.4000	+6.669%	622	-74.626%
2025-06-09	21.4000	21.8000	20.0620	20.0620	-12.009%	2,047	-72.934%
2025-06-06	22.9820	23.4000	22.8000	22.8000	+0.885%	487	-76.184%
2025-06-05	22.4000	23.7020	22.2000	22.6000	+1.802%	527	-75.973%
2025-06-04	22.4000	25.4000	22.2000	22.2000	-2.632%	805	-75.541%
2025-06-03	22.0000	22.8000	21.4000	22.8000	+2.703%	506	-76.184%
2025-06-02	21.8000	23.0000	21.6000	22.2000	+2.768%	839	-75.541%
2025-05-30	23.8000	23.8000	21.6020	21.6020	-6.078%	607	-74.863%
2025-05-29	22.1000	24.2640	22.1000	23.0000	+1.761%	606	-76.391%
2025-05-28	23.0000	23.0000	22.6020	22.6020	-1.969%	294	-75.976%
2025-05-27	24.0000	24.0000	22.2000	23.0560	-4.727%	2,589	-76.449%
2025-05-23	22.8380	24.9000	22.8380	24.2000	+4.310%	1,153	-77.562%
2025-05-22	24.8000	24.9960	22.1000	23.2000	-2.521%	2,108	-76.595%
2025-05-21	26.0000	26.0000	22.2000	23.8000	-9.160%	443	-77.185%
2025-05-20	26.0000	26.2000	26.0000	26.2000	+0.769%	95	-79.275%
2025-05-19	28.0000	28.0000	26.0000	26.0000	-5.109%	130	-79.115%
2025-05-16	26.2000	27.4000	26.2000	27.4000	+1.481%	14	-80.182%
2025-05-14	26.6000	27.0000	26.6000	27.0000	-0.022%	139	-79.889%
2025-05-13	27.8000	27.8000	26.1160	27.0060	-4.908%	118	-79.893%
2025-05-12	26.8000	28.6000	26.2000	28.4000	-1.553%	605	-80.880%
2025-05-09	28.8480	28.8480	28.8480	28.8480	-1.022%	85	-81.177%
2025-05-08	28.2000	29.1460	27.6000	29.1460	+1.909%	1,014	-81.370%
2025-05-07	29.8000	29.8000	23.0000	28.6000	-9.488%	720	-81.014%
2025-05-06	30.2000	31.6000	27.4000	31.5980	+1.276%	670	-82.815%
2025-05-05	31.4000	31.6000	31.2000	31.2000	-4.878%	225	-82.596%
2025-05-02	33.0000	33.0000	30.2000	32.8000	0.000%	71	-83.445%
2025-05-01	32.2000	32.8000	32.2000	32.8000	+3.145%	20	-83.445%
2025-04-30	27.8000	33.7980	27.8000	31.8000	-2.424%	466	-82.925%
2025-04-29	30.6000	34.8000	30.2000	32.5900	-1.242%	2,063	-83.338%
2025-04-28	33.9000	38.2000	31.5000	33.0000	-0.692%	2,965	-83.545%
2025-04-25	33.7000	39.1860	33.0000	33.2300	+1.845%	2,677	-83.659%
2025-04-24	32.2000	37.0000	31.6000	32.6280	-3.559%	2,372	-83.358%
2025-04-23	33.0000	33.8320	31.2000	33.8320	+7.745%	77	-83.950%
2025-04-22	31.6000	38.8000	29.8000	31.4000	+7.534%	430	-82.707%
2025-04-21	29.2000	29.2000	29.2000	29.2000	-5.806%	110	-81.404%
2025-04-17	28.6000	31.0000	28.4000	31.0000	-0.647%	190	-82.484%
2025-04-15	31.6000	31.8000	30.0000	31.2020	+0.652%	257	-82.597%
2025-04-14	31.0000	31.0000	31.0000	31.0000	+1.974%	35	-82.484%
2025-04-11	31.0000	31.6000	28.4000	30.4000	0.000%	1,028	-82.138%
2025-04-10	31.2000	32.1000	30.0000	30.4000	-7.879%	371	-82.138%
2025-04-09	31.6000	34.0000	29.0000	33.0000	+7.843%	3,782	-83.545%
2025-04-08	31.2420	33.2000	28.6000	30.6000	-1.297%	4,083	-82.255%
2025-04-07	32.0000	34.0000	30.4000	31.0020	-5.482%	1,740	-82.485%
2025-04-04	36.3000	36.3000	32.0000	32.8000	-8.889%	124	-83.445%
2025-04-03	37.6000	40.0000	34.9660	36.0000	-0.122%	11,142	-84.917%
2025-04-02	37.0000	37.2000	34.6000	36.0440	-2.054%	233	-84.935%
2025-04-01	37.6000	37.6000	35.4940	36.8000	+3.949%	471	-85.245%
2025-03-31	36.2000	36.2000	32.0000	35.4020	-1.661%	878	-84.662%
2025-03-28	35.6000	36.6720	35.6000	36.0000	0.000%	119	-84.917%
2025-03-27	34.4040	36.0020	34.4000	36.0000	-1.099%	709	-84.917%
2025-03-26	33.1980	37.2000	32.9000	36.4000	+5.507%	14,297	-85.082%
2025-03-25	34.0000	38.0000	30.6000	34.5000	+6.481%	6,522	-84.261%
2025-03-24	30.6860	33.9000	30.6860	32.4000	0.000%	904	-83.241%
2025-03-21	32.2000	32.4000	32.2000	32.4000	-2.410%	203	-83.241%
2025-03-20	33.4000	33.4000	32.8000	33.2000	-3.645%	246	-83.645%
2025-03-19	33.9460	34.4560	33.6000	34.4560	-0.989%	133	-84.241%
2025-03-18	33.6000	34.8000	33.0000	34.8000	0.000%	476	-84.397%
2025-03-17	34.0000	35.6000	34.0000	34.8000	-3.333%	943	-84.397%
2025-03-14	35.6000	36.0000	35.6000	36.0000	-0.552%	34	-84.917%
2025-03-13	34.4000	36.7000	34.0000	36.2000	-1.630%	474	-85.000%
2025-03-12	35.0000	36.8000	34.6000	36.8000	0.000%	607	-85.245%
2025-03-11	34.6000	37.0000	34.6000	36.8000	+2.222%	228	-85.245%
2025-03-10	36.6000	36.6000	34.4000	36.0000	-3.226%	536	-84.917%
2025-03-07	38.8000	38.8000	37.2000	37.2000	-1.587%	182	-85.403%
2025-03-06	38.8000	40.4000	35.7000	37.8000	-3.817%	1,207	-85.635%
2025-03-05	39.0000	43.0000	37.2160	39.3000	-1.256%	2,781	-86.183%
2025-03-04	35.6000	42.5980	35.4000	39.8000	+8.743%	5,339	-86.357%
2025-03-03	31.8000	37.0000	30.6000	36.6000	+21.192%	8,840	-85.164%
2025-02-28	31.8000	37.6000	25.0000	30.2000	-1.948%	175,165	-82.020%
2025-02-27	34.4000	34.4000	28.4000	30.8000	-13.966%	329	-82.370%
2025-02-26	36.6000	36.9000	28.4000	35.8000	-3.763%	834	-84.832%
2025-02-25	37.0000	37.2000	37.0000	37.2000	-2.105%	136	-85.403%
2025-02-24	37.8000	38.0000	37.8000	38.0000	-4.040%	52	-85.711%
2025-02-21	39.6000	39.6000	39.6000	39.6000	+8.197%	28	-86.288%
2025-02-20	36.6000	36.6000	36.6000	36.6000	-2.139%	17	-85.164%
2025-02-19	38.7680	38.7680	37.4000	37.4000	-1.579%	62	-85.481%
2025-02-18	38.0080	38.4000	38.0000	38.0000	+2.238%	92	-85.711%
2025-02-14	39.6000	39.6000	37.0000	37.1680	-3.460%	206	-85.391%
2025-02-13	38.4000	38.5000	38.4000	38.5000	-0.773%	81	-85.896%
2025-02-12	38.0000	38.8000	37.0000	38.8000	-1.020%	178	-86.005%
2025-02-11	39.2000	39.4000	39.2000	39.2000	+4.813%	193	-86.148%
2025-02-10	40.8000	41.4000	37.4000	37.4000	-13.023%	1,295	-85.481%
2025-02-07	41.2000	45.8000	39.2000	43.0000	+4.369%	618	-87.372%
2025-02-06	42.0000	42.0000	39.0020	41.2000	-3.286%	338	-86.820%
2025-02-05	40.0000	44.6000	40.0000	42.6000	+4.412%	362	-87.254%
2025-02-04	40.0000	40.8000	37.5800	40.8000	-9.333%	197	-86.691%
2025-02-03	41.2000	45.0000	41.2000	45.0000	0.000%	397	-87.933%
2025-01-31	43.0000	50.0000	37.4400	45.0000	+2.273%	1,662	-87.933%
2025-01-30	42.4000	44.0000	42.4000	44.0000	+3.774%	120	-87.659%
2025-01-29	42.6000	42.6000	42.2000	42.4000	-9.363%	48	-87.193%
2025-01-27	47.0000	47.0000	41.8000	46.7800	-5.685%	675	-88.392%

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

ZOOZ
ZOOZ Strategy Ltd.
stock NASDAQ