Get the Stockscreener App
0.4052
3.40%
-0.0218
Zooz Strategy Ltd Stock (ZOOZ) Price History
The historical daily chart and data for Zooz Strategy Ltd stock (ZOOZ), show that the latest closing stock price as of December 26, 2025, is $0.4052.
- Zooz Strategy Ltd all-time high stock price is $5.06, occurred on September 19, 2025.
- The lowest Zooz Strategy Ltd stock price recorded was $0.00 on July 19, 2024. Since then, Zooz Strategy Ltd's stock price has risen over to $0.4052 now.
- The 52-week high stock price for ZOOZ is $5.06, representing a 1,149% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for ZOOZ is $0.37, indicating a -8.69% decrease from the current share price, occurred on December 19, 2025.
The table below shows more information about ZOOZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 26, 2025 | $0.4195 | $0.4052 | $0.0143 | 356,374.0 | -5.11% |
| Dec 24, 2025 | $0.427 | $0.4012 | $0.0258 | 186,097.0 | -0.23% |
| Dec 23, 2025 | $0.428 | $0.3902 | $0.0378 | 597,339.0 | +1.30% |
| Dec 22, 2025 | $0.4284 | $0.3866 | $0.0418 | 1,207,558.0 | +5.62% |
| Dec 19, 2025 | $0.4164 | $0.37 | $0.0464 | 466,128.0 | -0.32% |
| Dec 18, 2025 | $0.4285 | $0.3877 | $0.0408 | 490,224.0 | -3.39% |
| Dec 17, 2025 | $0.429 | $0.39 | $0.039 | 715,658.0 | -0.14% |
| Dec 16, 2025 | $0.427 | $0.3744 | $0.0526 | 705,494.0 | +0.97% |
| Dec 15, 2025 | $0.4501 | $0.3901 | $0.06 | 693,328.0 | -9.65% |
| Dec 12, 2025 | $0.478 | $0.4207 | $0.0573 | 1,196,159.0 | -4.60% |
| Dec 11, 2025 | $0.4949 | $0.4541 | $0.0408 | 562,982.0 | -3.94% |
| Dec 10, 2025 | $0.51 | $0.4802 | $0.0298 | 775,569.0 | +0.48% |
| Dec 09, 2025 | $0.527 | $0.489 | $0.038 | 970,545.0 | -4.70% |
| Dec 08, 2025 | $0.54 | $0.51 | $0.03 | 350,042.0 | -0.08% |
| Dec 05, 2025 | $0.543 | $0.50 | $0.043 | 468,123.0 | -1.89% |
| Dec 04, 2025 | $0.552 | $0.505 | $0.047 | 585,061.0 | -3.78% |
| Dec 03, 2025 | $0.5733 | $0.54 | $0.0333 | 708,577.0 | +3.92% |
| Dec 02, 2025 | $0.554 | $0.53 | $0.024 | 556,419.0 | +0.00% |
| Dec 01, 2025 | $0.5456 | $0.52 | $0.0256 | 797,552.0 | -10.25% |
| Nov 28, 2025 | $0.605 | $0.58 | $0.025 | 183,248.0 | +0.72% |
| Nov 26, 2025 | $0.60 | $0.5108 | $0.0892 | 624,994.0 | +12.52% |
Zooz Strategy Ltd Stock (ZOOZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zooz Strategy Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZOOZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zooz Strategy Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zooz Strategy Ltd Stock (ZOOZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.5733 | $0.37 | $0.2033 | 12,389,229.0 | -31.38% |
| Nov, 2025 | $0.93 | $0.4915 | $0.4385 | 36,165,004.0 | -58.12% |
| Oct, 2025 | $2.41 | $1.36 | $1.05 | 13,774,516.0 | -34.11% |
| Sep, 2025 | $5.06 | $1.71 | $3.35 | 62,964,187.0 | +16.94% |
| Aug, 2025 | $2.05 | $1.36 | $0.69 | 6,119,687.0 | +22.82% |
| Jul, 2025 | $4.38 | $0.93 | $3.45 | 54,657,237.0 | +49.54% |
| Jun, 2025 | $1.27 | $0.725 | $0.545 | 796,860.0 | -7.75% |
| May, 2025 | $1.65 | $1.08 | $0.5699 | 231,374.0 | -32.07% |
| Apr, 2025 | $2.00 | $1.39 | $0.61 | 690,204.0 | -10.17% |
| Mar, 2025 | $2.15 | $1.53 | $0.62 | 809,500.0 | +17.23% |
| Feb, 2025 | $2.29 | $1.25 | $1.04 | 3,606,291.0 | -32.89% |
| Jan, 2025 | $2.71 | $1.87 | $0.833 | 108,819.0 | -8.16% |
Zooz Strategy Ltd Stock (ZOOZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.06 | $2.33 | $0.735 | 179,453.0 | -19.13% |
| Nov, 2024 | $3.07 | $2.37 | $0.70 | 330,283.0 | +13.88% |
| Oct, 2024 | $2.89 | $1.66 | $1.23 | 576,531.0 | +30.19% |
| Sep, 2024 | $2.13 | $1.70 | $0.43 | 160,806.0 | -5.50% |
| Aug, 2024 | $2.15 | $1.85 | $0.30 | 208,350.0 | +6.35% |
| Jul, 2024 | $2.79 | $1.94 | $0.85 | 369,219.0 | -9.91% |
| Jun, 2024 | $2.80 | $1.78 | $1.01 | 590,086.0 | -14.94% |
| May, 2024 | $3.42 | $2.02 | $1.40 | 1,188,986.0 | -10.92% |
| Apr, 2024 | $3.25 | $2.64 | $0.61 | 678,083.0 | +0.00% |
0.58%
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):