5 DAY PERFORMANCE
-94.39%
1 MONTH PERFORMANCE
-93.24%
3 MONTH PERFORMANCE
-93.23%
6 MONTH PERFORMANCE
-94.44%
YEAR-TO-DATE PERFORMANCE
-95.66%
1 YEAR PERFORMANCE
-99.24%
Zooz Strategy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.85 | $7.89 (0.57%) | $8.01 | $7.82 | 12.05 K | |
| 09/18/2026 | $7.06 | $7.47 (5.81%) | $7.55 | $7.01 | 22.60 K | $70.95 M |
| 09/17/2026 | $7.09 | $6.99 (-1.41%) | $7.25 | $6.99 | 15.70 K | $66.39 M |
| 09/16/2026 | $7.03 | $6.77 (-3.7%) | $7.08 | $6.75 | 9.00 K | $64.30 M |
| 09/15/2026 | $7.46 | $7.03 (-5.76%) | $7.80 | $6.38 | 32.70 K | $66.77 M |
| 09/14/2026 | $7.03 | $7.69 (9.39%) | $7.70 | $7.00 | 14.44 K | $73.04 M |
| 09/11/2026 | $7.70 | $7.32 (-4.94%) | $7.70 | $7.11 | 17.63 K | $69.53 M |
| 09/10/2026 | $7.35 | $7.72 (5.03%) | $7.75 | $6.86 | 34.50 K | $73.32 M |
| 09/09/2026 | $7.33 | $7.62 (3.96%) | $7.62 | $7.07 | 17.21 K | $72.37 M |
| 09/08/2026 | $7.50 | $6.95 (-7.33%) | $7.72 | $6.75 | 29.82 K | $66.01 M |
| 09/04/2026 | $7.91 | $7.74 (-2.15%) | $8.20 | $7.60 | 169.91 K | $73.51 M |
| 09/03/2026 | $6.61 | $7.97 (20.57%) | $8.27 | $6.61 | 196.50 K | $75.70 M |
| 09/02/2026 | $6.43 | $6.50 (1.09%) | $6.63 | $6.43 | 28.13 K | $61.74 M |
| 09/01/2026 | $6.50 | $6.36 (-2.15%) | $6.74 | $6.34 | 42.22 K | $60.41 M |
| 08/31/2026 | $6.20 | $6.69 (7.9%) | $6.78 | $6.05 | 51.40 K | $63.54 M |
| 08/28/2026 | $6.79 | $5.93 (-12.67%) | $6.79 | $5.90 | 47.53 K | $56.32 M |
| 08/27/2026 | $6.20 | $6.78 (9.35%) | $6.80 | $6.20 | 66.10 K | $64.40 M |
| 08/26/2026 | $6.24 | $6.18 (-0.96%) | $6.30 | $5.79 | 16.00 K | $58.70 M |
| 08/25/2026 | $6.17 | $6.21 (0.65%) | $6.25 | $6.02 | 13.90 K | $58.98 M |
| 08/24/2026 | $5.71 | $6.09 (6.65%) | $6.18 | $5.62 | 31.54 K | $57.84 M |
| 08/21/2026 | $5.75 | $5.62 (-2.26%) | $5.85 | $5.60 | 34.00 K | $45.52 M |
| 08/20/2026 | $5.59 | $5.40 (-3.4%) | $5.60 | $5.37 | 11.96 K | $43.74 M |
| 08/19/2026 | $5.33 | $5.48 (2.81%) | $5.48 | $5.32 | 3.24 K | $44.39 M |
| 08/18/2026 | $5.40 | $5.26 (-2.59%) | $5.40 | $5.26 | 2.50 K | $42.60 M |
| 08/17/2026 | $5.45 | $5.35 (-1.83%) | $5.45 | $5.35 | 1.72 K | $43.33 M |
| 08/14/2026 | $5.45 | $5.35 (-1.83%) | $5.45 | $5.35 | 1.04 K | $43.33 M |
| 08/13/2026 | $5.35 | $5.35 (0%) | $5.35 | $5.35 | 600 | $43.33 M |
| 08/12/2026 | $5.30 | $5.30 (0%) | $5.30 | $5.30 | 350 | $42.93 M |
| 08/11/2026 | $5.44 | $5.30 (-2.57%) | $5.46 | $5.30 | 6.43 K | $42.93 M |
| 08/10/2026 | $5.31 | $5.31 (0%) | $5.45 | $5.30 | 2.10 K | $43.01 M |
| 08/07/2026 | $5.41 | $5.50 (1.66%) | $5.60 | $5.37 | 3.70 K | $44.55 M |
| 08/06/2026 | $5.17 | $5.30 (2.51%) | $5.30 | $5.07 | 2.21 K | $42.93 M |
| 08/05/2026 | $5.21 | $5.23 (0.38%) | $5.23 | $5.11 | 9.05 K | $42.36 M |
| 08/04/2026 | $5.25 | $5.25 (0%) | $5.29 | $5.11 | 2.43 K | $42.52 M |
| 08/03/2026 | $5.27 | $5.05 (-4.17%) | $5.35 | $5.05 | 3.50 K | $40.90 M |
| 07/31/2026 | $5.30 | $5.22 (-1.51%) | $5.36 | $5.21 | 5.60 K | $42.28 M |
| 07/30/2026 | $5.47 | $5.19 (-5.12%) | $5.65 | $5.16 | 11.90 K | $42.04 M |
| 07/29/2026 | $5.42 | $5.07 (-6.46%) | $5.42 | $5.07 | 3.90 K | $41.07 M |
| 07/28/2026 | $5.17 | $5.45 (5.42%) | $5.52 | $5.05 | 11.30 K | $44.14 M |
| 07/27/2026 | $5.41 | $5.06 (-6.47%) | $5.41 | $5.06 | 3.94 K | $40.98 M |
| 07/24/2026 | $5.25 | $5.15 (-1.9%) | $5.30 | $5.15 | 2.11 K | $41.71 M |
| 07/23/2026 | $5.24 | $5.21 (-0.57%) | $5.29 | $5.21 | 3.00 K | $42.20 M |
| 07/22/2026 | $5.29 | $5.29 (0%) | $5.29 | $5.29 | 785 | $42.85 M |
| 07/21/2026 | $5.25 | $5.29 (0.76%) | $5.30 | $5.10 | 4.60 K | $42.85 M |
| 07/20/2026 | $4.97 | $4.97 (0%) | $4.97 | $4.97 | 1.00 K | $40.26 M |
| 07/17/2026 | $5.05 | $4.99 (-1.19%) | $5.05 | $4.60 | 20.80 K | $40.42 M |
| 07/16/2026 | $5.31 | $5.11 (-3.77%) | $5.42 | $5.11 | 5.40 K | $41.39 M |
| 07/15/2026 | $5.28 | $5.27 (-0.19%) | $5.40 | $5.14 | 7.13 K | $42.69 M |
| 07/14/2026 | $5.06 | $5.11 (0.99%) | $5.33 | $5.06 | 2.63 K | $41.39 M |
| 07/13/2026 | $5.13 | $5.06 (-1.36%) | $5.25 | $5.00 | 8.69 K | $40.98 M |
| 07/10/2026 | $5.49 | $5.29 (-3.64%) | $5.50 | $5.10 | 13.41 K | $42.85 M |
| 07/09/2026 | $5.34 | $5.30 (-0.75%) | $5.55 | $5.30 | 11.10 K | $42.93 M |
| 07/08/2026 | $5.35 | $5.34 (-0.19%) | $5.35 | $5.18 | 8.60 K | $43.25 M |
| 07/07/2026 | $5.52 | $5.54 (0.36%) | $5.54 | $5.35 | 3.45 K | $44.87 M |
| 07/06/2026 | $5.65 | $5.57 (-1.42%) | $5.70 | $5.30 | 4.00 K | $45.12 M |
| 07/02/2026 | $5.80 | $5.47 (-5.69%) | $6.12 | $5.34 | 8.80 K | $44.31 M |
| 07/01/2026 | $5.50 | $5.30 (-3.64%) | $5.56 | $5.30 | 3.10 K | $42.93 M |
| 06/30/2026 | $5.52 | $5.54 (0.36%) | $5.56 | $5.50 | 4.52 K | $44.87 M |
| 06/29/2026 | $5.28 | $5.65 (7.01%) | $6.20 | $5.19 | 29.20 K | $45.76 M |
| 06/26/2026 | $5.51 | $5.23 (-5.08%) | $5.75 | $5.21 | 10.97 K | $42.36 M |
| 06/25/2026 | $5.71 | $5.57 (-2.45%) | $6.10 | $5.25 | 24.70 K | $45.12 M |
| 06/24/2026 | $5.85 | $5.71 (-2.39%) | $6.12 | $5.71 | 29.70 K | $46.25 M |
| 06/23/2026 | $5.90 | $5.90 (0%) | $5.94 | $5.80 | 12.41 K | $47.79 M |
| 06/22/2026 | $5.65 | $5.88 (4.07%) | $5.98 | $5.61 | 14.22 K | $47.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
