5 DAY PERFORMANCE
-93.23%
1 MONTH PERFORMANCE
-93.61%
3 MONTH PERFORMANCE
-94.54%
6 MONTH PERFORMANCE
-95.56%
YEAR-TO-DATE PERFORMANCE
-95.66%
1 YEAR PERFORMANCE
-97.40%
Zooz Strategy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.54 | $5.88 (6.14%) | $5.98 | $5.54 | 14.15 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 |
| 05/06/2026 | $6.60 | $6.48 (-1.82%) | $6.80 | $6.44 | 340.59 K | $52.49 M |
| 05/05/2026 | $6.20 | $6.34 (2.26%) | $6.80 | $6.20 | 315.50 K | $51.35 M |
| 05/04/2026 | $6.04 | $6.04 (0%) | $6.30 | $6.03 | 138.34 K | $48.92 M |
| 05/01/2026 | $6.12 | $6.18 (0.98%) | $6.30 | $5.85 | 7.39 K | $50.06 M |
| 04/30/2026 | $5.81 | $6.00 (3.27%) | $6.00 | $5.77 | 6.63 K | $48.60 M |
| 04/29/2026 | $6.03 | $5.75 (-4.64%) | $6.03 | $5.65 | 12.10 K | $46.57 M |
| 04/28/2026 | $6.20 | $6.00 (-3.23%) | $6.20 | $5.88 | 23.05 K | $48.60 M |
| 04/27/2026 | $6.40 | $6.29 (-1.72%) | $6.40 | $6.00 | 19.97 K | $50.95 M |
| 04/24/2026 | $6.20 | $6.30 (1.61%) | $6.48 | $6.20 | 12.39 K | $51.03 M |
| 04/23/2026 | $6.40 | $6.34 (-0.94%) | $6.50 | $6.23 | 9.34 K | $51.35 M |
| 04/22/2026 | $6.42 | $6.49 (1.09%) | $6.60 | $6.00 | 23.29 K | $52.57 M |
| 04/21/2026 | $6.84 | $6.44 (-5.85%) | $6.97 | $6.10 | 18.61 K | $52.16 M |
| 04/20/2026 | $6.45 | $6.43 (-0.31%) | $6.50 | $6.19 | 29.45 K | $52.08 M |
| 04/17/2026 | $6.36 | $6.72 (5.66%) | $7.00 | $6.34 | 13.95 K | $54.43 M |
| 04/16/2026 | $6.32 | $6.34 (0.32%) | $6.41 | $6.24 | 4.55 K | $51.35 M |
| 04/15/2026 | $6.20 | $6.24 (0.65%) | $6.40 | $6.20 | 2.72 K | $50.54 M |
| 04/14/2026 | $6.26 | $6.29 (0.48%) | $6.31 | $5.84 | 106.61 K | $50.95 M |
| 04/13/2026 | $5.90 | $5.80 (-1.69%) | $6.22 | $5.80 | 69.72 K | $46.98 M |
| 04/10/2026 | $6.40 | $5.92 (-7.5%) | $6.40 | $5.86 | 19.61 K | $47.95 M |
| 04/09/2026 | $6.27 | $6.28 (0.16%) | $6.30 | $6.13 | 8.79 K | $50.87 M |
| 04/08/2026 | $6.20 | $6.20 (0%) | $6.40 | $6.00 | 8.02 K | $50.22 M |
| 04/07/2026 | $6.38 | $6.30 (-1.25%) | $6.60 | $6.00 | 43.38 K | $51.03 M |
| 04/06/2026 | $6.28 | $6.16 (-1.91%) | $6.54 | $6.00 | 28.56 K | $49.89 M |
| 04/02/2026 | $6.00 | $6.18 (3%) | $6.48 | $6.00 | 6.65 K | $50.06 M |
| 04/01/2026 | $6.44 | $5.82 (-9.63%) | $6.70 | $5.82 | 10.13 K | $47.14 M |
| 03/31/2026 | $6.32 | $6.02 (-4.75%) | $6.44 | $6.00 | 5.72 K | $48.76 M |
| 03/30/2026 | $6.49 | $6.16 (-5.08%) | $6.57 | $6.00 | 6.94 K | $49.89 M |
| 03/27/2026 | $7.01 | $6.46 (-7.85%) | $7.18 | $6.24 | 9.80 K | $52.32 M |
| 03/26/2026 | $7.15 | $7.02 (-1.82%) | $7.20 | $6.88 | 9.16 K | $56.86 M |
| 03/25/2026 | $7.14 | $7.20 (0.84%) | $7.40 | $7.09 | 5.68 K | $58.32 M |
| 03/24/2026 | $7.05 | $6.90 (-2.13%) | $7.20 | $6.70 | 4.31 K | $55.89 M |
| 03/23/2026 | $7.22 | $6.96 (-3.6%) | $7.22 | $6.87 | 7.78 K | $56.37 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.
