ZOOZ Strategy Ltd. (TLV:ZOOZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 143.60
-2.80 (-1.91%)
Jan 30, 2026, 1:44 PM IDT
ZOOZ Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 148.00 | 148.00 | 141.10 | 143.60 | 143.60 | -1.91% | 39,525 |
| Jan 29, 2026 | 151.90 | 151.90 | 144.70 | 146.40 | 146.40 | -1.74% | 102,995 |
| Jan 28, 2026 | 148.80 | 152.80 | 144.20 | 149.00 | 149.00 | 1.50% | 147,727 |
| Jan 27, 2026 | 151.00 | 151.00 | 140.50 | 146.80 | 146.80 | 0.69% | 251,986 |
| Jan 26, 2026 | 148.40 | 151.40 | 145.00 | 145.80 | 145.80 | -1.75% | 252,048 |
| Jan 23, 2026 | 149.00 | 156.00 | 147.00 | 148.40 | 148.40 | -3.39% | 139,649 |
| Jan 22, 2026 | 162.00 | 162.00 | 151.50 | 153.60 | 153.60 | -1.60% | 101,052 |
| Jan 21, 2026 | 156.70 | 157.00 | 147.10 | 156.10 | 156.10 | 0.19% | 223,774 |
| Jan 20, 2026 | 158.80 | 158.80 | 147.60 | 155.80 | 155.80 | 0.26% | 270,861 |
| Jan 19, 2026 | 162.00 | 162.00 | 149.90 | 155.40 | 155.40 | -1.46% | 218,225 |
| Jan 16, 2026 | 164.00 | 164.00 | 157.10 | 157.70 | 157.70 | -5.68% | 163,399 |
| Jan 15, 2026 | 173.90 | 173.90 | 164.10 | 167.20 | 167.20 | -0.54% | 167,205 |
| Jan 14, 2026 | 164.40 | 178.90 | 164.40 | 168.10 | 168.10 | 4.47% | 635,925 |
| Jan 13, 2026 | 160.00 | 162.90 | 157.20 | 160.90 | 160.90 | 2.42% | 231,227 |
| Jan 12, 2026 | 155.00 | 160.00 | 153.50 | 157.10 | 157.10 | 2.75% | 207,921 |
| Jan 9, 2026 | 154.10 | 153.80 | 151.50 | 152.90 | 152.90 | -0.78% | 59,483 |
| Jan 8, 2026 | 159.80 | 161.00 | 153.00 | 154.10 | 154.10 | -1.60% | 235,340 |
| Jan 7, 2026 | 162.50 | 162.50 | 155.30 | 156.60 | 156.60 | -1.94% | 235,473 |
| Jan 6, 2026 | 159.50 | 160.80 | 155.00 | 159.70 | 159.70 | 3.10% | 492,527 |
| Jan 5, 2026 | 152.30 | 163.00 | 150.30 | 154.90 | 154.90 | 12.00% | 1,046,709 |
| Jan 1, 2026 | 137.00 | 139.00 | 135.00 | 138.30 | 138.30 | 6.22% | 307,401 |
| Dec 31, 2025 | 134.30 | 134.30 | 128.00 | 130.20 | 130.20 | -1.06% | 210,894 |
| Dec 30, 2025 | 133.50 | 136.30 | 130.00 | 131.60 | 131.60 | -0.38% | 236,098 |
| Dec 29, 2025 | 133.10 | 133.10 | 128.60 | 132.10 | 132.10 | 2.72% | 178,269 |
| Dec 28, 2025 | 133.50 | 133.50 | 128.00 | 128.60 | 128.60 | -1.38% | 101,579 |
| Dec 25, 2025 | 139.00 | 139.00 | 129.50 | 130.40 | 130.40 | -0.46% | 69,535 |
| Dec 24, 2025 | 131.00 | 133.70 | 129.90 | 131.00 | 131.00 | 2.50% | 102,041 |
| Dec 23, 2025 | 129.70 | 130.50 | 126.00 | 127.80 | 127.80 | -1.46% | 368,524 |
| Dec 22, 2025 | 125.20 | 133.00 | 125.00 | 129.70 | 129.70 | 3.59% | 706,776 |
| Dec 21, 2025 | 130.70 | 132.00 | 121.00 | 125.20 | 125.20 | -8.48% | 362,754 |
| Dec 18, 2025 | 135.50 | 139.30 | 132.00 | 136.80 | 136.80 | 0.96% | 220,736 |
| Dec 17, 2025 | 132.20 | 140.20 | 132.20 | 135.50 | 135.50 | 1.73% | 511,226 |
| Dec 16, 2025 | 134.00 | 138.70 | 132.00 | 133.20 | 133.20 | -6.26% | 568,561 |
| Dec 15, 2025 | 148.10 | 148.10 | 138.10 | 142.10 | 142.10 | -2.67% | 131,708 |
| Dec 14, 2025 | 148.50 | 149.50 | 145.00 | 146.00 | 146.00 | -5.81% | 251,843 |
| Dec 11, 2025 | 159.00 | 159.10 | 153.10 | 155.00 | 155.00 | -2.27% | 175,357 |
| Dec 10, 2025 | 169.00 | 169.00 | 156.00 | 158.60 | 158.60 | -1.55% | 289,660 |
| Dec 9, 2025 | 173.90 | 173.90 | 159.00 | 161.10 | 161.10 | -5.29% | 308,752 |
| Dec 8, 2025 | 175.50 | 175.50 | 167.60 | 170.10 | 170.10 | -0.18% | 203,642 |
| Dec 7, 2025 | 172.70 | 172.70 | 168.30 | 170.40 | 170.40 | -4.48% | 109,963 |
| Dec 4, 2025 | 183.80 | 184.00 | 176.90 | 178.40 | 178.40 | -2.62% | 201,966 |
| Dec 3, 2025 | 187.00 | 187.90 | 180.30 | 183.20 | 183.20 | 2.40% | 555,551 |
| Dec 2, 2025 | 175.50 | 180.00 | 172.00 | 178.90 | 178.90 | 1.94% | 224,369 |
| Dec 1, 2025 | 175.00 | 177.90 | 173.10 | 175.50 | 175.50 | -4.88% | 405,383 |
| Nov 30, 2025 | 184.00 | 185.00 | 181.00 | 184.50 | 184.50 | 2.10% | 135,363 |
| Nov 27, 2025 | 183.00 | 186.10 | 179.00 | 180.70 | 180.70 | 7.62% | 326,822 |
| Nov 26, 2025 | 176.90 | 176.90 | 167.00 | 167.90 | 167.90 | -0.83% | 95,137 |
| Nov 25, 2025 | 172.00 | 174.00 | 166.80 | 169.30 | 169.30 | -0.70% | 157,188 |
| Nov 24, 2025 | 170.70 | 175.50 | 170.20 | 170.50 | 170.50 | -0.12% | 130,911 |
| Nov 23, 2025 | 176.90 | 176.90 | 170.00 | 170.70 | 170.70 | -3.07% | 200,219 |