Get the Stockscreener App
0.53
3.78%
-0.0208
Pre-market:
.52
-0.01
-1.89%
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 04, 2025, is $0.53.
- 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 $0.53 now.
- The 52-week high stock price for ZOOZ is $5.06, representing a 854.72% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for ZOOZ is $0.4915, indicating a -7.26% decrease from the current share price, occurred on November 20, 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 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% |
| Nov 25, 2025 | $0.5266 | $0.50 | $0.0266 | 290,512.0 | -1.16% |
| Nov 24, 2025 | $0.5271 | $0.4968 | $0.0303 | 314,218.0 | +1.37% |
| Nov 21, 2025 | $0.5387 | $0.494 | $0.0447 | 193,192.0 | +4.46% |
| Nov 20, 2025 | $0.5604 | $0.4915 | $0.0689 | 688,829.0 | -2.58% |
| Nov 19, 2025 | $0.5558 | $0.511 | $0.0448 | 405,964.0 | -9.04% |
| Nov 18, 2025 | $0.5635 | $0.5011 | $0.0624 | 362,813.0 | +6.00% |
| Nov 17, 2025 | $0.5468 | $0.52 | $0.0268 | 339,915.0 | +1.51% |
| Nov 14, 2025 | $0.55 | $0.5104 | $0.0396 | 510,150.0 | -5.49% |
| Nov 13, 2025 | $0.5799 | $0.545 | $0.0349 | 615,736.0 | -6.29% |
| Nov 12, 2025 | $0.6208 | $0.5705 | $0.0503 | 604,014.0 | -3.36% |
| Nov 11, 2025 | $0.63 | $0.591 | $0.039 | 433,007.0 | -4.69% |
| Nov 10, 2025 | $0.6725 | $0.6026 | $0.0699 | 1,341,578.0 | +0.16% |
| Nov 07, 2025 | $0.639 | $0.5401 | $0.0989 | 3,710,454.0 | +10.17% |
| Nov 06, 2025 | $0.63 | $0.57 | $0.06 | 4,006,435.0 | -1.69% |
| Nov 05, 2025 | $0.6866 | $0.5764 | $0.1102 | 5,060,099.0 | -9.23% |
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 | $0.505 | $0.0683 | 3,232,670.0 | -10.25% |
| 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% |
1.03%
1.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):