ZOOZ Strategy Ltd. - Ordinary Shares (ZOOZ)
5.6180
+0.2180 (4.04%)
NASDAQ· Last Trade: Aug 22nd, 1:09 PM EDT
Historical Prices For ZOOZ Strategy Ltd. - Ordinary Shares (ZOOZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/21/2026 | 5.75 | 5.85 | 5.60 | 5.62 | 33,996 | 5.62 |
| 8/20/2026 | 5.59 | 5.60 | 5.37 | 5.40 | 11,912 | 5.40 |
| 8/19/2026 | 5.33 | 5.48 | 5.32 | 5.48 | 3,243 | 5.48 |
| 8/18/2026 | 5.40 | 5.40 | 5.26 | 5.26 | 2,456 | 5.26 |
| 8/17/2026 | 5.45 | 5.45 | 5.34 | 5.35 | 1,716 | 5.35 |
| 8/14/2026 | 5.45 | 5.45 | 5.35 | 5.35 | 1,037 | 5.35 |
| 8/13/2026 | 5.34 | 5.34 | 5.34 | 5.34 | 555 | 5.34 |
| 8/11/2026 | 5.31 | 0.00 | 5.31 | 5.30 | 378 | 5.30 |
| 8/10/2026 | 5.31 | 5.45 | 5.30 | 5.31 | 2,101 | 5.31 |
| 8/07/2026 | 5.41 | 5.60 | 5.37 | 5.50 | 3,683 | 5.50 |
| 8/06/2026 | 5.17 | 5.30 | 5.07 | 5.30 | 2,202 | 5.30 |
| 8/05/2026 | 5.21 | 5.22 | 5.11 | 5.22 | 9,045 | 5.22 |
| 8/04/2026 | 5.25 | 5.29 | 5.11 | 5.25 | 2,424 | 5.25 |
| 8/03/2026 | 5.27 | 5.35 | 5.05 | 5.05 | 3,481 | 5.05 |
| 7/31/2026 | 5.30 | 5.36 | 5.21 | 5.22 | 5,593 | 5.22 |
| 7/30/2026 | 5.47 | 5.65 | 5.16 | 5.19 | 11,850 | 5.19 |
| 7/29/2026 | 5.42 | 5.42 | 5.07 | 5.07 | 3,880 | 5.07 |
| 7/28/2026 | 5.17 | 5.52 | 5.05 | 5.45 | 11,271 | 5.45 |
| 7/27/2026 | 5.41 | 5.41 | 5.06 | 5.06 | 3,940 | 5.06 |
| 7/24/2026 | 5.25 | 5.30 | 5.15 | 5.15 | 2,098 | 5.15 |
| 7/23/2026 | 5.24 | 5.29 | 5.21 | 5.21 | 2,982 | 5.21 |
| 7/21/2026 | 4.97 | 0.00 | 5.29 | 5.29 | 1,002 | 5.29 |
| 7/20/2026 | 4.97 | 4.97 | 4.97 | 4.97 | 982 | 4.97 |
| 7/17/2026 | 5.05 | 5.05 | 4.60 | 4.99 | 20,795 | 4.99 |
| 7/16/2026 | 5.30 | 5.42 | 5.11 | 5.11 | 5,403 | 5.11 |
| 7/15/2026 | 5.28 | 5.40 | 5.14 | 5.27 | 7,113 | 5.27 |
| 7/14/2026 | 5.06 | 5.33 | 5.06 | 5.11 | 2,632 | 5.11 |
| 7/13/2026 | 5.13 | 5.25 | 5.00 | 5.06 | 8,694 | 5.06 |
| 7/10/2026 | 5.49 | 5.50 | 5.10 | 5.29 | 13,406 | 5.29 |
| 7/09/2026 | 5.34 | 5.55 | 5.30 | 5.30 | 11,070 | 5.30 |
| 7/08/2026 | 5.35 | 5.35 | 5.18 | 5.34 | 8,564 | 5.34 |
| 7/07/2026 | 5.52 | 5.54 | 5.35 | 5.54 | 3,446 | 5.54 |
| 7/06/2026 | 5.65 | 5.70 | 5.30 | 5.57 | 3,956 | 5.57 |
| 7/02/2026 | 5.80 | 6.12 | 5.34 | 5.47 | 8,777 | 5.47 |
| 7/01/2026 | 5.50 | 5.56 | 5.30 | 5.30 | 3,105 | 5.30 |
| 6/30/2026 | 5.52 | 5.55 | 5.50 | 5.54 | 4,506 | 5.54 |
| 6/29/2026 | 5.28 | 6.20 | 5.19 | 5.65 | 29,178 | 5.65 |
| 6/26/2026 | 5.51 | 5.75 | 5.21 | 5.23 | 10,974 | 5.23 |
| 6/25/2026 | 5.71 | 6.10 | 5.25 | 5.57 | 24,669 | 5.57 |
| 6/24/2026 | 5.85 | 6.12 | 5.71 | 5.71 | 29,655 | 5.71 |
| 6/23/2026 | 5.90 | 5.94 | 5.80 | 5.90 | 12,413 | 5.90 |
| 6/22/2026 | 5.65 | 5.98 | 5.61 | 5.88 | 14,219 | 5.88 |
| 6/18/2026 | 5.65 | 5.65 | 5.51 | 5.61 | 11,229 | 5.61 |
| 6/17/2026 | 5.40 | 5.79 | 5.40 | 5.59 | 26,031 | 5.59 |
| 6/16/2026 | 4.55 | 5.79 | 4.55 | 5.32 | 154,815 | 5.32 |
| 6/15/2026 | 5.40 | 5.76 | 5.40 | 5.61 | 12,705 | 5.61 |
| 6/12/2026 | 5.22 | 5.81 | 5.22 | 5.35 | 18,810 | 5.35 |
| 6/11/2026 | 5.14 | 5.63 | 5.14 | 5.20 | 9,380 | 5.20 |
| 6/10/2026 | 5.00 | 5.28 | 5.00 | 5.02 | 23,546 | 5.02 |
| 6/09/2026 | 5.40 | 5.73 | 5.04 | 5.08 | 47,477 | 5.08 |
| 6/08/2026 | 5.39 | 5.80 | 5.20 | 5.42 | 55,147 | 5.42 |
| 6/05/2026 | 5.79 | 5.79 | 5.11 | 5.39 | 17,037 | 5.39 |
| 6/04/2026 | 5.71 | 5.99 | 5.64 | 5.77 | 24,616 | 5.77 |
| 6/03/2026 | 6.19 | 6.30 | 5.77 | 5.86 | 25,394 | 5.86 |
| 6/02/2026 | 6.31 | 6.75 | 6.18 | 6.26 | 57,791 | 6.26 |
| 6/01/2026 | 5.58 | 7.00 | 5.31 | 6.08 | 184,101 | 6.08 |
| 5/29/2026 | 0.29 | 0.31 | 0.28 | 0.30 | 443,684 | 6.08 |
| 5/28/2026 | 0.29 | 0.29 | 0.28 | 0.29 | 199,113 | 5.78 |
| 5/27/2026 | 0.29 | 0.31 | 0.28 | 0.30 | 231,866 | 5.94 |
| 5/26/2026 | 0.29 | 0.31 | 0.29 | 0.30 | 251,397 | 6.00 |
| 5/22/2026 | 0.27 | 0.30 | 0.27 | 0.30 | 200,142 | 5.95 |