Get the Stockscreener App
5.30
0.19%
-0.010
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 August 11, 2026, is $5.30.
- Zooz Strategy Ltd all-time high stock price is $7.00, occurred on June 01, 2026.
- 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 $5.30 now.
- The 52-week high stock price for ZOOZ is $7.00, representing a 32.08% increase from the current share price, occurred on June 01, 2026.
- The 52-week low stock price for ZOOZ is $0.25, indicating a -95.28% decrease from the current share price, occurred on May 12, 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 |
|---|---|---|---|---|---|
| Aug 11, 2026 | $5.46 | $5.30 | $0.16 | 5,200.0 | -0.19% |
| Aug 10, 2026 | $5.45 | $5.30 | $0.15 | 2,100.0 | -3.45% |
| Aug 07, 2026 | $5.60 | $5.37 | $0.23 | 3,671.0 | +3.77% |
| Aug 06, 2026 | $5.30 | $5.07 | $0.2292 | 2,084.0 | +1.44% |
| Aug 05, 2026 | $5.22 | $5.11 | $0.115 | 9,044.0 | -0.38% |
| Aug 04, 2026 | $5.29 | $5.11 | $0.1799 | 2,224.0 | +3.86% |
| Aug 03, 2026 | $5.35 | $5.05 | $0.2999 | 3,430.0 | -3.26% |
| Jul 31, 2026 | $5.36 | $5.21 | $0.145 | 5,376.0 | +0.66% |
| Jul 30, 2026 | $5.65 | $5.16 | $0.4859 | 11,848.0 | +2.29% |
| Jul 29, 2026 | $5.42 | $5.07 | $0.3545 | 3,879.0 | -6.97% |
| Jul 28, 2026 | $5.52 | $5.05 | $0.47 | 11,228.0 | +7.71% |
| Jul 27, 2026 | $5.41 | $5.06 | $0.345 | 3,712.0 | -1.75% |
| Jul 24, 2026 | $5.30 | $5.15 | $0.15 | 2,074.0 | -1.15% |
| Jul 23, 2026 | $5.29 | $5.21 | $0.08 | 2,982.0 | -1.51% |
| Jul 21, 2026 | $5.30 | $5.10 | $0.20 | 4,590.0 | +6.44% |
| Jul 20, 2026 | $4.97 | $4.97 | $0.00 | 982.0 | -0.40% |
| Jul 17, 2026 | $5.05 | $4.60 | $0.4499 | 20,793.0 | -2.35% |
| Jul 16, 2026 | $5.42 | $5.11 | $0.3061 | 5,402.0 | -3.04% |
| Jul 15, 2026 | $5.40 | $5.14 | $0.2606 | 7,106.0 | +3.13% |
| Jul 14, 2026 | $5.33 | $5.06 | $0.2673 | 2,632.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $5.60 | $5.05 | $0.55 | 27,753.0 | +1.53% |
| Jul, 2026 | $6.12 | $4.60 | $1.52 | 142,863.0 | -5.78% |
| Jun, 2026 | $7.00 | $4.55 | $2.45 | 790,818.0 | +1,722% |
| May, 2026 | $0.34 | $0.25 | $0.09 | 7,049,204.0 | +1.33% |
| Apr, 2026 | $0.35 | $0.2826 | $0.0674 | 9,474,327.0 | -0.33% |
| Mar, 2026 | $0.42 | $0.2989 | $0.1211 | 5,722,967.0 | -20.77% |
| Feb, 2026 | $0.4574 | $0.353 | $0.1044 | 4,173,420.0 | -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% |
3.71%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):