Get the Stockscreener App
0.2764
4.69%
-0.0136
After Hours:
.28
0.0036
+1.30%
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 May 20, 2026, is $0.2764.
- 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 $0.2764 now.
- The 52-week high stock price for ZOOZ is $5.06, representing a 1,731% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for ZOOZ is $0.25, indicating a -9.55% 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 |
|---|---|---|---|---|---|
| May 20, 2026 | $0.2842 | $0.2561 | $0.0281 | 543,506.0 | -4.69% |
| May 19, 2026 | $0.3029 | $0.2756 | $0.0273 | 423,513.0 | -1.36% |
| May 18, 2026 | $0.2949 | $0.2695 | $0.0254 | 262,733.0 | +5.00% |
| May 15, 2026 | $0.2822 | $0.27 | $0.0122 | 174,494.0 | +0.36% |
| May 14, 2026 | $0.284 | $0.2679 | $0.0161 | 206,172.0 | -4.26% |
| May 13, 2026 | $0.30 | $0.2821 | $0.0179 | 689,561.0 | -6.63% |
| May 12, 2026 | $0.315 | $0.25 | $0.065 | 1,350,770.0 | +13.49% |
| May 11, 2026 | $0.3017 | $0.2721 | $0.0296 | 385,035.0 | -5.82% |
| May 08, 2026 | $0.316 | $0.2915 | $0.0245 | 298,807.0 | -0.27% |
| May 07, 2026 | $0.32 | $0.2928 | $0.0272 | 343,543.0 | -9.66% |
| May 06, 2026 | $0.34 | $0.322 | $0.018 | 339,364.0 | +2.24% |
| May 05, 2026 | $0.34 | $0.31 | $0.03 | 313,910.0 | +4.90% |
| May 04, 2026 | $0.3149 | $0.3014 | $0.0135 | 137,797.0 | -2.20% |
| May 01, 2026 | $0.315 | $0.2925 | $0.0225 | 147,645.0 | +3.00% |
| Apr 30, 2026 | $0.30 | $0.2883 | $0.0117 | 131,147.0 | +4.35% |
| Apr 29, 2026 | $0.3017 | $0.2826 | $0.0191 | 241,697.0 | -4.17% |
| Apr 28, 2026 | $0.31 | $0.294 | $0.016 | 460,867.0 | -4.61% |
| Apr 27, 2026 | $0.32 | $0.30 | $0.02 | 386,905.0 | -0.16% |
| Apr 24, 2026 | $0.3242 | $0.31 | $0.0142 | 247,206.0 | -0.63% |
| Apr 23, 2026 | $0.3249 | $0.3116 | $0.0133 | 164,250.0 | -2.28% |
| Apr 22, 2026 | $0.33 | $0.3001 | $0.0299 | 464,964.0 | +0.75% |
| Apr 21, 2026 | $0.3485 | $0.3051 | $0.0434 | 372,060.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.34 | $0.25 | $0.09 | 6,160,356.0 | -7.87% |
| 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% |
1.42%
2.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):