ZOOZ Strategy Ltd. (TLV:ZOOZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,603.00
-135.00 (-7.77%)
Jun 4, 2026, 5:24 PM IDT
TLV:ZOOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,738.00 | 1,738.00 | 1,499.00 | 1,582.00 | - | -8.98% | 4,035 |
| Jun 3, 2026 | 1,836.00 | 1,953.00 | 1,675.00 | 1,738.00 | 1,738.00 | -5.34% | 23,049 |
| Jun 2, 2026 | 1,651.00 | 1,883.00 | 1,651.00 | 1,836.00 | 1,836.00 | 16.20% | 21,595 |
| Jun 1, 2026 | 1,526.00 | 1,698.00 | 1,350.00 | 1,580.00 | 1,580.00 | 3.54% | 13,769 |
| May 29, 2026 | 1,562.00 | 1,558.00 | 1,508.00 | 1,526.00 | 1,526.00 | -2.30% | 339 |
| May 28, 2026 | 1,564.00 | 1,578.00 | 1,540.00 | 1,562.00 | 1,562.00 | -0.76% | 2,603 |
| May 27, 2026 | 1,590.00 | 1,580.00 | 1,562.00 | 1,574.00 | 1,574.00 | -1.01% | 3,333 |
| May 26, 2026 | 1,580.00 | 1,600.00 | 1,568.00 | 1,590.00 | 1,590.00 | 0.63% | 4,089 |
| May 25, 2026 | 1,552.00 | 1,600.00 | 1,564.00 | 1,580.00 | 1,580.00 | 1.80% | 5,796 |
| May 20, 2026 | 1,582.00 | 1,596.00 | 1,540.00 | 1,552.00 | 1,552.00 | -1.90% | 6,653 |
| May 19, 2026 | 1,596.00 | 1,638.00 | 1,560.00 | 1,582.00 | 1,582.00 | -0.88% | 1,233 |
| May 18, 2026 | 1,522.00 | 1,630.00 | 1,542.00 | 1,596.00 | 1,596.00 | 4.86% | 5,564 |
| May 15, 2026 | 1,574.00 | 1,616.00 | 1,502.00 | 1,522.00 | 1,522.00 | -3.30% | 3,358 |
| May 14, 2026 | 1,666.00 | 1,680.00 | 1,500.00 | 1,574.00 | 1,574.00 | -5.52% | 9,448 |
| May 13, 2026 | 1,760.00 | 1,822.00 | 1,602.00 | 1,666.00 | 1,666.00 | 2.08% | 27,352 |
| May 12, 2026 | 1,600.00 | 1,698.00 | 1,598.00 | 1,632.00 | 1,632.00 | -5.99% | 21,351 |
| May 11, 2026 | 1,752.00 | 1,810.00 | 1,706.00 | 1,736.00 | 1,736.00 | -0.91% | 3,884 |
| May 8, 2026 | 1,874.00 | 1,874.00 | 1,726.00 | 1,752.00 | 1,752.00 | -3.63% | 3,932 |
| May 7, 2026 | 1,902.00 | 1,928.00 | 1,800.00 | 1,818.00 | 1,818.00 | -4.42% | 55,169 |
| May 6, 2026 | 1,854.00 | 1,940.00 | 1,854.00 | 1,902.00 | 1,902.00 | 2.59% | 11,811 |
| May 5, 2026 | 1,814.00 | 1,888.00 | 1,828.00 | 1,854.00 | 1,854.00 | 2.21% | 8,702 |
| May 4, 2026 | 1,714.00 | 1,848.00 | 1,780.00 | 1,814.00 | 1,814.00 | 5.83% | 6,080 |
| May 1, 2026 | 1,696.00 | 1,728.00 | 1,696.00 | 1,714.00 | 1,714.00 | 1.06% | 802 |
| Apr 30, 2026 | 1,722.00 | 1,722.00 | 1,688.00 | 1,696.00 | 1,696.00 | -1.51% | 7,216 |
| Apr 29, 2026 | 1,770.00 | 1,876.00 | 1,700.00 | 1,722.00 | 1,722.00 | -2.71% | 9,914 |
| Apr 28, 2026 | 1,842.00 | 1,868.00 | 1,732.00 | 1,770.00 | 1,770.00 | -3.91% | 10,199 |
| Apr 27, 2026 | 1,920.00 | 1,954.00 | 1,804.00 | 1,842.00 | 1,842.00 | -3.46% | 9,720 |
| Apr 24, 2026 | 1,924.00 | 1,934.00 | 1,884.00 | 1,908.00 | 1,908.00 | -0.83% | 1,560 |
| Apr 23, 2026 | 1,884.00 | 1,974.00 | 1,884.00 | 1,924.00 | 1,924.00 | 2.12% | 5,919 |
| Apr 20, 2026 | 1,872.00 | 1,980.00 | 1,864.00 | 1,884.00 | 1,884.00 | 0.64% | 7,001 |
| Apr 17, 2026 | 1,882.00 | 1,924.00 | 1,840.00 | 1,872.00 | 1,872.00 | -0.53% | 5,504 |
| Apr 16, 2026 | 1,920.00 | 1,920.00 | 1,868.00 | 1,882.00 | 1,882.00 | -1.88% | 5,609 |
| Apr 15, 2026 | 1,860.00 | 1,936.00 | 1,860.00 | 1,918.00 | 1,918.00 | 3.12% | 5,730 |
| Apr 14, 2026 | 1,870.00 | 1,910.00 | 1,800.00 | 1,860.00 | 1,860.00 | 0.87% | 15,027 |
| Apr 13, 2026 | 1,866.00 | 1,866.00 | 1,830.00 | 1,844.00 | 1,844.00 | -4.75% | 11,796 |
| Apr 10, 2026 | 1,946.00 | 1,954.00 | 1,926.00 | 1,936.00 | 1,936.00 | -0.51% | 1,793 |
| Apr 9, 2026 | 2,006.00 | 1,988.00 | 1,940.00 | 1,946.00 | 1,946.00 | -2.99% | 8,331 |
| Apr 6, 2026 | 1,910.00 | 2,048.00 | 1,910.00 | 2,006.00 | 2,006.00 | 1.62% | 4,967 |
| Apr 3, 2026 | 2,004.00 | 2,004.00 | 1,960.00 | 1,974.00 | 1,974.00 | -1.50% | 2,617 |
| Mar 31, 2026 | 1,980.00 | 2,110.00 | 1,980.00 | 2,004.00 | 2,004.00 | -2.72% | 2,897 |
| Mar 30, 2026 | 2,150.00 | 2,150.00 | 2,020.00 | 2,060.00 | 2,060.00 | -4.63% | 7,752 |
| Mar 27, 2026 | 2,196.00 | 2,198.00 | 2,140.00 | 2,160.00 | 2,160.00 | -1.64% | 809 |
| Mar 26, 2026 | 2,204.00 | 2,236.00 | 2,162.00 | 2,196.00 | 2,196.00 | -0.36% | 3,879 |
| Mar 25, 2026 | 2,172.00 | 2,296.00 | 2,160.00 | 2,204.00 | 2,204.00 | -0.81% | 9,358 |
| Mar 24, 2026 | 2,242.00 | 2,270.00 | 2,204.00 | 2,222.00 | 2,222.00 | -0.89% | 3,902 |
| Mar 23, 2026 | 2,270.00 | 2,278.00 | 2,194.00 | 2,242.00 | 2,242.00 | -1.23% | 7,864 |
| Mar 20, 2026 | 2,282.00 | 2,276.00 | 2,240.00 | 2,270.00 | 2,270.00 | -0.53% | 569 |
| Mar 19, 2026 | 2,344.00 | 2,344.00 | 2,274.00 | 2,282.00 | 2,282.00 | -2.65% | 3,127 |
| Mar 18, 2026 | 2,418.00 | 2,420.00 | 2,300.00 | 2,344.00 | 2,344.00 | - | 5,887 |
| Mar 17, 2026 | 2,420.00 | 2,420.00 | 1,968.00 | 2,344.00 | 2,344.00 | 4.18% | 21,482 |