Get the Stockscreener App
0.3799
0.03%
-0.000100
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 February 27, 2026, is $0.3799.
- 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 $0.3799 now.
- The 52-week high stock price for ZOOZ is $5.06, representing a 1,232% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for ZOOZ is $0.353, indicating a -7.08% decrease from the current share price, occurred on February 05, 2026.
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 |
|---|---|---|---|---|---|
| Feb 27, 2026 | $0.38 | $0.3672 | $0.0128 | 35,175.0 | -0.03% |
| Feb 26, 2026 | $0.38 | $0.3701 | $0.0099 | 26,284.0 | +0.00% |
| Feb 25, 2026 | $0.385 | $0.353 | $0.032 | 166,381.0 | -1.30% |
| Feb 24, 2026 | $0.385 | $0.3603 | $0.0247 | 22,134.0 | +5.94% |
| Feb 23, 2026 | $0.3879 | $0.36 | $0.0279 | 104,304.0 | -3.53% |
| Feb 20, 2026 | $0.378 | $0.353 | $0.025 | 104,596.0 | +1.10% |
| Feb 19, 2026 | $0.388 | $0.36 | $0.028 | 119,954.0 | -1.82% |
| Feb 18, 2026 | $0.3866 | $0.3716 | $0.015 | 154,268.0 | +0.40% |
| Feb 17, 2026 | $0.391 | $0.3651 | $0.0259 | 89,032.0 | -0.53% |
| Feb 13, 2026 | $0.4099 | $0.3785 | $0.0314 | 286,742.0 | +0.48% |
| Feb 12, 2026 | $0.4152 | $0.3724 | $0.0428 | 141,589.0 | -5.92% |
| Feb 11, 2026 | $0.4199 | $0.395 | $0.0249 | 763,257.0 | -4.08% |
| Feb 10, 2026 | $0.4407 | $0.413 | $0.0277 | 103,795.0 | -2.53% |
| Feb 09, 2026 | $0.4401 | $0.402 | $0.0381 | 108,975.0 | +10.20% |
| Feb 06, 2026 | $0.40 | $0.366 | $0.034 | 182,425.0 | +9.27% |
| Feb 05, 2026 | $0.404 | $0.353 | $0.051 | 421,514.0 | -11.32% |
| Feb 04, 2026 | $0.4417 | $0.3903 | $0.0514 | 985,331.0 | -7.81% |
| Feb 03, 2026 | $0.4574 | $0.4206 | $0.0368 | 177,005.0 | -0.30% |
| Feb 02, 2026 | $0.4472 | $0.43 | $0.0172 | 180,659.0 | -4.84% |
| Jan 30, 2026 | $0.485 | $0.46 | $0.025 | 252,998.0 | -0.88% |
| Jan 29, 2026 | $0.4803 | $0.462 | $0.0183 | 197,278.0 | -0.96% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $0.4574 | $0.353 | $0.1044 | 4,208,595.0 | -17.48% |
| Jan, 2026 | $0.54 | $0.438 | $0.102 | 7,409,707.0 | +5.11% |
Zooz Strategy Ltd Stock (ZOOZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.5733 | $0.37 | $0.2033 | 14,224,573.0 | -29.75% |
| 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% |
0.93%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):