ZOOZ Strategy Ltd. (TLV:ZOOZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 98.70
-1.50 (-1.50%)
Apr 3, 2026, 1:44 PM IDT
TLV:ZOOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 100.20 | 100.20 | 98.00 | 98.70 | 98.70 | -1.50% | 52,341 |
| Mar 31, 2026 | 99.00 | 105.50 | 99.00 | 100.20 | 100.20 | -2.72% | 57,946 |
| Mar 30, 2026 | 107.50 | 107.50 | 101.00 | 103.00 | 103.00 | -4.63% | 155,044 |
| Mar 27, 2026 | 109.80 | 109.90 | 107.00 | 108.00 | 108.00 | -1.64% | 16,184 |
| Mar 26, 2026 | 110.20 | 111.80 | 108.10 | 109.80 | 109.80 | -0.36% | 77,581 |
| Mar 25, 2026 | 108.60 | 114.80 | 108.00 | 110.20 | 110.20 | -0.81% | 187,166 |
| Mar 24, 2026 | 112.10 | 113.50 | 110.20 | 111.10 | 111.10 | -0.89% | 78,058 |
| Mar 23, 2026 | 113.50 | 113.90 | 109.70 | 112.10 | 112.10 | -1.23% | 157,286 |
| Mar 20, 2026 | 114.10 | 113.80 | 112.00 | 113.50 | 113.50 | -0.53% | 11,383 |
| Mar 19, 2026 | 117.20 | 117.20 | 113.70 | 114.10 | 114.10 | -2.65% | 62,547 |
| Mar 18, 2026 | 120.90 | 121.00 | 115.00 | 117.20 | 117.20 | - | 117,747 |
| Mar 17, 2026 | 121.00 | 121.00 | 98.40 | 117.20 | 117.20 | 4.18% | 429,653 |
| Mar 16, 2026 | 116.00 | 119.10 | 110.20 | 112.50 | 112.50 | -3.93% | 427,787 |
| Mar 13, 2026 | 118.90 | 119.70 | 116.00 | 117.10 | 117.10 | -1.51% | 44,646 |
| Mar 12, 2026 | 119.90 | 119.90 | 116.70 | 118.90 | 118.90 | 1.71% | 19,682 |
| Mar 11, 2026 | 122.70 | 122.70 | 115.40 | 116.90 | 116.90 | -0.43% | 43,767 |
| Mar 10, 2026 | 124.00 | 124.00 | 117.00 | 117.40 | 117.40 | -0.59% | 128,360 |
| Mar 9, 2026 | 124.00 | 124.00 | 114.10 | 118.10 | 118.10 | -2.64% | 182,482 |
| Mar 6, 2026 | 124.50 | 124.50 | 118.30 | 121.30 | 121.30 | 1.68% | 26,676 |
| Mar 5, 2026 | 124.70 | 124.70 | 117.30 | 119.30 | 119.30 | -2.77% | 295,435 |
| Mar 4, 2026 | 121.30 | 124.20 | 119.00 | 122.70 | 122.70 | 3.63% | 407,169 |
| Mar 2, 2026 | 123.00 | 123.00 | 117.10 | 118.40 | 118.40 | -1.33% | 125,027 |
| Feb 27, 2026 | 118.60 | 120.50 | 118.20 | 120.00 | 120.00 | 1.18% | 22,396 |
| Feb 26, 2026 | 121.80 | 121.80 | 117.30 | 118.60 | 118.60 | 1.63% | 53,467 |
| Feb 25, 2026 | 116.00 | 121.50 | 115.00 | 116.70 | 116.70 | 1.74% | 121,532 |
| Feb 24, 2026 | 119.80 | 119.80 | 113.00 | 114.70 | 114.70 | -2.63% | 56,140 |
| Feb 23, 2026 | 118.10 | 125.90 | 116.10 | 117.80 | 117.80 | -1.42% | 111,203 |
| Feb 20, 2026 | 120.00 | 121.80 | 118.20 | 119.50 | 119.50 | 0.08% | 112,187 |
| Feb 19, 2026 | 122.80 | 122.80 | 116.30 | 119.40 | 119.40 | -0.25% | 79,147 |
| Feb 18, 2026 | 120.30 | 125.00 | 118.60 | 119.70 | 119.70 | -0.50% | 113,055 |
| Feb 17, 2026 | 126.70 | 126.70 | 119.00 | 120.30 | 120.30 | -1.72% | 60,658 |
| Feb 16, 2026 | 121.00 | 122.90 | 119.40 | 122.40 | 122.40 | -0.73% | 86,030 |
| Feb 13, 2026 | 129.50 | 129.50 | 121.00 | 123.30 | 123.30 | -2.14% | 66,243 |
| Feb 12, 2026 | 122.70 | 129.70 | 122.70 | 126.00 | 126.00 | -0.55% | 89,939 |
| Feb 11, 2026 | 127.60 | 129.90 | 125.40 | 126.70 | 126.70 | -0.71% | 52,304 |
| Feb 10, 2026 | 129.80 | 129.80 | 125.10 | 127.60 | 127.60 | 2.16% | 107,727 |
| Feb 9, 2026 | 128.50 | 128.50 | 124.20 | 124.90 | 124.90 | 3.31% | 178,330 |
| Feb 6, 2026 | 121.80 | 125.20 | 118.50 | 120.90 | 120.90 | -3.43% | 170,598 |
| Feb 5, 2026 | 129.10 | 129.10 | 123.70 | 125.20 | 125.20 | -8.21% | 1,455,695 |
| Feb 4, 2026 | 144.40 | 144.40 | 135.20 | 136.40 | 136.40 | -2.22% | 149,786 |
| Feb 3, 2026 | 145.00 | 145.00 | 136.10 | 139.50 | 139.50 | 2.80% | 178,095 |
| Feb 2, 2026 | 143.60 | 143.60 | 132.20 | 135.70 | 135.70 | -5.50% | 271,178 |
| 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 |