5 DAY PERFORMANCE
-93.53%
1 MONTH PERFORMANCE
-94.69%
3 MONTH PERFORMANCE
-92.73%
6 MONTH PERFORMANCE
-94.01%
YEAR-TO-DATE PERFORMANCE
-95.66%
1 YEAR PERFORMANCE
-96.78%
Zooz Strategy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.82 | $5.20 (-10.65%) | $5.82 | $5.00 | 8.00 K | |
| 11/04/2026 | $5.31 | $6.00 (12.99%) | $6.08 | $5.31 | 48.50 K | $56.99 M |
| 11/03/2026 | $5.52 | $5.23 (-5.25%) | $5.52 | $5.23 | 42.41 K | $49.67 M |
| 11/02/2026 | $5.81 | $5.50 (-5.34%) | $6.00 | $5.25 | 35.60 K | $52.24 M |
| 10/30/2026 | $6.06 | $5.87 (-3.14%) | $6.31 | $5.69 | 11.50 K | $55.75 M |
| 10/29/2026 | $5.97 | $6.02 (0.84%) | $6.50 | $5.97 | 9.40 K | $57.18 M |
| 10/28/2026 | $6.43 | $6.51 (1.24%) | $6.71 | $6.35 | 5.60 K | $61.83 M |
| 10/27/2026 | $6.29 | $6.50 (3.34%) | $7.13 | $6.15 | 7.30 K | $61.74 M |
| 10/26/2026 | $6.35 | $6.33 (-0.31%) | $6.51 | $6.10 | 9.64 K | $60.12 M |
| 10/23/2026 | $6.19 | $6.49 (4.85%) | $6.74 | $5.97 | 11.60 K | $61.64 M |
| 10/22/2026 | $6.07 | $5.93 (-2.31%) | $6.17 | $5.81 | 6.80 K | $56.32 M |
| 10/21/2026 | $6.35 | $6.10 (-3.94%) | $6.40 | $6.05 | 11.70 K | $57.94 M |
| 10/20/2026 | $6.59 | $6.21 (-5.77%) | $6.59 | $6.13 | 2.90 K | $58.98 M |
| 10/19/2026 | $6.51 | $6.67 (2.46%) | $6.67 | $6.39 | 10.30 K | $63.35 M |
| 10/16/2026 | $6.08 | $6.11 (0.49%) | $6.19 | $6.08 | 2.40 K | $58.03 M |
| 10/15/2026 | $6.30 | $6.30 (0%) | $6.30 | $6.23 | 2.70 K | $59.84 M |
| 10/14/2026 | $6.55 | $6.40 (-2.29%) | $6.60 | $6.21 | 3.24 K | $60.79 M |
| 10/13/2026 | $6.70 | $6.68 (-0.3%) | $6.81 | $6.68 | 7.84 K | $63.45 M |
| 10/12/2026 | $6.71 | $6.81 (1.49%) | $7.01 | $6.63 | 6.80 K | $64.68 M |
| 10/09/2026 | $6.55 | $6.99 (6.72%) | $6.99 | $6.55 | 20.14 K | $66.39 M |
| 10/08/2026 | $6.35 | $6.50 (2.36%) | $6.63 | $6.19 | 8.10 K | $61.74 M |
| 10/07/2026 | $7.21 | $6.53 (-9.43%) | $7.22 | $6.53 | 26.40 K | $62.02 M |
| 10/06/2026 | $7.04 | $7.50 (6.53%) | $7.50 | $7.00 | 8.34 K | $71.24 M |
| 10/05/2026 | $7.31 | $7.16 (-2.05%) | $7.73 | $7.09 | 19.20 K | $68.01 M |
| 10/02/2026 | $7.25 | $7.60 (4.83%) | $7.71 | $7.25 | 2.70 K | $72.18 M |
| 10/01/2026 | $7.31 | $7.49 (2.46%) | $7.60 | $7.25 | 8.43 K | $71.14 M |
| 09/30/2026 | $7.57 | $7.32 (-3.3%) | $7.63 | $7.32 | 6.70 K | $69.53 M |
| 09/29/2026 | $7.60 | $7.62 (0.26%) | $7.70 | $7.60 | 4.02 K | $72.37 M |
| 09/28/2026 | $7.73 | $7.60 (-1.68%) | $8.14 | $7.60 | 21.45 K | $72.18 M |
| 09/25/2026 | $7.61 | $7.71 (1.31%) | $7.73 | $7.61 | 1.65 K | $73.23 M |
| 09/24/2026 | $7.60 | $7.61 (0.13%) | $7.85 | $7.59 | 13.83 K | $72.28 M |
| 09/23/2026 | $7.64 | $7.62 (-0.26%) | $7.82 | $7.58 | 9.80 K | $72.37 M |
| 09/22/2026 | $7.93 | $7.86 (-0.88%) | $8.00 | $7.69 | 17.20 K | $74.65 M |
| 09/21/2026 | $7.86 | $8.01 (1.91%) | $8.16 | $7.51 | 21.54 K | $76.08 M |
| 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 |
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.
