ZOOZ Strategy Ltd. (TLV:ZOOZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 201.00
-12.80 (-5.99%)
Nov 6, 2025, 5:29 PM IDT
ZOOZ Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 199.50 | 209.20 | 194.00 | 201.00 | 201.00 | -5.99% | 2,021,267 |
| Nov 5, 2025 | 222.00 | 231.90 | 213.00 | 213.80 | 213.80 | -13.44% | 1,809,665 |
| Nov 4, 2025 | 279.90 | 291.00 | 234.00 | 247.00 | 247.00 | -5.00% | 1,833,111 |
| Nov 3, 2025 | 489.00 | 489.00 | 260.00 | 260.00 | 260.00 | -46.69% | 2,507,075 |
| Nov 2, 2025 | 484.90 | 494.80 | 470.00 | 487.70 | 487.70 | -6.50% | 145,934 |
| Oct 30, 2025 | 555.00 | 555.00 | 515.10 | 521.60 | 521.60 | -7.62% | 95,046 |
| Oct 29, 2025 | 580.00 | 599.90 | 550.10 | 564.60 | 564.60 | -3.32% | 52,306 |
| Oct 28, 2025 | 600.00 | 620.00 | 565.00 | 584.00 | 584.00 | -7.08% | 80,924 |
| Oct 27, 2025 | 623.20 | 655.90 | 613.10 | 628.50 | 628.50 | 3.17% | 205,387 |
| Oct 26, 2025 | 614.00 | 616.00 | 590.50 | 609.20 | 609.20 | 19.52% | 189,536 |
| Oct 23, 2025 | 508.00 | 540.90 | 500.00 | 509.70 | 509.70 | -1.09% | 85,202 |
| Oct 22, 2025 | 555.00 | 555.10 | 509.90 | 515.30 | 515.30 | -4.54% | 63,417 |
| Oct 21, 2025 | 550.00 | 564.90 | 533.10 | 539.80 | 539.80 | -6.87% | 111,322 |
| Oct 20, 2025 | 602.50 | 649.90 | 571.50 | 579.60 | 579.60 | -1.33% | 126,812 |
| Oct 19, 2025 | 590.00 | 594.40 | 581.00 | 587.40 | 587.40 | -11.66% | 68,755 |
| Oct 16, 2025 | 656.80 | 670.00 | 646.10 | 664.90 | 664.90 | 1.23% | 67,658 |
| Oct 15, 2025 | 673.60 | 679.90 | 641.00 | 656.80 | 656.80 | -2.49% | 56,688 |
| Oct 12, 2025 | 700.00 | 700.00 | 672.40 | 673.60 | 673.60 | -6.37% | 42,779 |
| Oct 9, 2025 | 753.00 | 753.00 | 715.00 | 719.40 | 719.40 | -4.54% | 59,914 |
| Oct 8, 2025 | 755.80 | 770.00 | 720.00 | 753.60 | 753.60 | -0.29% | 30,696 |
| Oct 5, 2025 | 710.00 | 783.80 | 703.00 | 755.80 | 755.80 | -0.07% | 147,876 |
| Sep 30, 2025 | 739.00 | 780.80 | 677.60 | 756.30 | 756.30 | 8.40% | 160,659 |
| Sep 29, 2025 | 706.20 | 727.20 | 685.00 | 697.70 | 697.70 | -1.20% | 43,070 |
| Sep 28, 2025 | 718.60 | 724.90 | 666.30 | 706.20 | 706.20 | -1.73% | 58,573 |
| Sep 25, 2025 | 720.80 | 742.00 | 681.00 | 718.60 | 718.60 | -5.68% | 226,643 |
| Sep 21, 2025 | 802.20 | 802.20 | 758.00 | 761.90 | 761.90 | -5.09% | 124,884 |
| Sep 18, 2025 | 798.00 | 836.00 | 783.00 | 802.80 | 802.80 | 3.20% | 67,214 |
| Sep 17, 2025 | 752.00 | 785.00 | 747.00 | 777.90 | 777.90 | -4.08% | 110,753 |
| Sep 16, 2025 | 795.00 | 1,064.00 | 770.00 | 811.00 | 811.00 | 0.04% | 256,190 |
| Sep 15, 2025 | 795.00 | 831.90 | 782.00 | 810.70 | 810.70 | 3.43% | 61,955 |
| Sep 14, 2025 | 840.50 | 840.50 | 780.20 | 783.80 | 783.80 | -6.75% | 54,069 |
| Sep 11, 2025 | 789.60 | 846.00 | 788.80 | 840.50 | 840.50 | 6.45% | 163,451 |
| Sep 10, 2025 | 700.00 | 800.00 | 695.10 | 789.60 | 789.60 | 9.93% | 182,625 |
| Sep 9, 2025 | 705.00 | 730.00 | 673.50 | 718.30 | 718.30 | -11.47% | 151,447 |
| Sep 8, 2025 | 780.00 | 837.70 | 742.00 | 811.40 | 811.40 | 3.99% | 139,503 |
| Sep 7, 2025 | 855.00 | 855.00 | 780.00 | 780.30 | 780.30 | -11.72% | 106,674 |
| Sep 4, 2025 | 804.90 | 974.00 | 795.00 | 883.90 | 883.90 | 13.06% | 307,490 |
| Sep 3, 2025 | 720.00 | 787.40 | 715.20 | 781.80 | 781.80 | 20.17% | 296,921 |
| Sep 2, 2025 | 565.40 | 680.00 | 555.00 | 650.60 | 650.60 | 15.07% | 85,158 |
| Sep 1, 2025 | 592.00 | 592.00 | 550.20 | 565.40 | 565.40 | -2.08% | 33,748 |
| Aug 31, 2025 | 589.00 | 591.70 | 570.00 | 577.40 | 577.40 | 10.34% | 100,617 |
| Aug 28, 2025 | 549.00 | 549.00 | 518.00 | 523.30 | 523.30 | -0.68% | 7,963 |
| Aug 27, 2025 | 525.30 | 539.00 | 520.10 | 526.90 | 526.90 | 0.30% | 18,647 |
| Aug 26, 2025 | 541.90 | 547.60 | 513.00 | 525.30 | 525.30 | -3.06% | 25,943 |
| Aug 25, 2025 | 549.90 | 549.90 | 515.00 | 541.90 | 541.90 | -1.45% | 19,148 |
| Aug 24, 2025 | 585.00 | 585.00 | 544.20 | 549.90 | 549.90 | 1.05% | 18,122 |
| Aug 21, 2025 | 540.00 | 555.00 | 536.50 | 544.20 | 544.20 | 2.18% | 36,167 |
| Aug 20, 2025 | 585.00 | 585.00 | 525.00 | 532.60 | 532.60 | -8.96% | 37,642 |
| Aug 19, 2025 | 584.20 | 591.00 | 581.00 | 585.00 | 585.00 | 0.14% | 11,526 |
| Aug 18, 2025 | 593.80 | 611.00 | 580.00 | 584.20 | 584.20 | -1.62% | 34,499 |