5 DAY PERFORMANCE
-92.72%
1 MONTH PERFORMANCE
-93.14%
3 MONTH PERFORMANCE
-93.52%
6 MONTH PERFORMANCE
-95.13%
YEAR-TO-DATE PERFORMANCE
-95.66%
1 YEAR PERFORMANCE
-98.95%
Zooz Strategy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $5.65 | $5.61 (-0.71%) | $5.65 | $5.51 | 11.23 K | $45.44 M |
| 06/17/2026 | $5.40 | $5.59 (3.52%) | $5.79 | $5.40 | 26.03 K | $45.28 M |
| 06/16/2026 | $4.55 | $5.32 (16.92%) | $5.79 | $4.55 | 154.81 K | $43.09 M |
| 06/15/2026 | $5.40 | $5.61 (3.89%) | $5.76 | $5.40 | 12.70 K | $45.44 M |
| 06/12/2026 | $5.22 | $5.35 (2.49%) | $5.81 | $5.22 | 18.81 K | $43.33 M |
| 06/11/2026 | $5.14 | $5.20 (1.17%) | $5.63 | $5.14 | 9.40 K | $42.12 M |
| 06/10/2026 | $5.00 | $5.02 (0.4%) | $5.28 | $5.00 | 23.55 K | $40.66 M |
| 06/09/2026 | $5.40 | $5.08 (-5.93%) | $5.73 | $5.04 | 47.50 K | $41.15 M |
| 06/08/2026 | $5.39 | $5.43 (0.74%) | $5.80 | $5.20 | 55.15 K | $43.98 M |
| 06/05/2026 | $5.79 | $5.39 (-6.91%) | $5.79 | $5.11 | 17.04 K | $43.66 M |
| 06/04/2026 | $5.71 | $5.77 (1.05%) | $5.99 | $5.64 | 25.12 K | $46.74 M |
| 06/03/2026 | $6.19 | $5.86 (-5.33%) | $6.30 | $5.77 | 25.47 K | $47.46 M |
| 06/02/2026 | $6.31 | $6.26 (-0.79%) | $6.75 | $6.19 | 57.83 K | $50.70 M |
| 06/01/2026 | $5.58 | $6.08 (8.96%) | $7.00 | $5.31 | 184.63 K | $49.25 M |
| 05/29/2026 | $5.64 | $6.08 (7.8%) | $6.13 | $5.60 | 443.68 K | $49.25 M |
| 05/28/2026 | $5.80 | $5.78 (-0.34%) | $5.90 | $5.61 | 200.12 K | $46.82 M |
| 05/27/2026 | $5.82 | $5.94 (2.06%) | $6.20 | $5.70 | 232.37 K | $48.11 M |
| 05/26/2026 | $5.77 | $6.00 (3.99%) | $6.24 | $5.72 | 251.39 K | $48.60 M |
| 05/22/2026 | $5.38 | $5.95 (10.59%) | $6.01 | $5.38 | 200.14 K | $48.19 M |
| 05/21/2026 | $5.58 | $5.48 (-1.79%) | $5.60 | $5.37 | 132.28 K | $44.39 M |
| 05/20/2026 | $5.23 | $5.53 (5.74%) | $5.68 | $5.12 | 544.23 K | $44.79 M |
| 05/19/2026 | $5.68 | $5.80 (2.11%) | $6.06 | $5.51 | 444.40 K | $46.98 M |
| 05/18/2026 | $5.58 | $5.88 (5.38%) | $5.90 | $5.39 | 262.96 K | $47.63 M |
| 05/15/2026 | $5.50 | $5.60 (1.82%) | $5.64 | $5.40 | 174.70 K | $45.36 M |
| 05/14/2026 | $5.62 | $5.58 (-0.71%) | $5.68 | $5.36 | 206.23 K | $45.20 M |
| 05/13/2026 | $6.00 | $5.83 (-2.83%) | $6.00 | $5.64 | 712.40 K | $47.22 M |
| 05/12/2026 | $5.56 | $6.24 (12.23%) | $6.30 | $5.00 | 1.36 M | $50.54 M |
| 05/11/2026 | $6.00 | $5.50 (-8.33%) | $6.03 | $5.44 | 389.30 K | $44.55 M |
| 05/08/2026 | $6.00 | $5.84 (-2.67%) | $6.32 | $5.83 | 308.81 K | $47.30 M |
| 05/07/2026 | $6.37 | $5.86 (-8.01%) | $6.40 | $5.86 | 345.53 K | $47.46 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.
