ZOOZ Strategy Ltd. (TLV:ZOOZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 79.20
+0.50 (0.64%)
May 15, 2026, 1:44 PM IDT
TLV:ZOOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 83.30 | 84.00 | 75.00 | 78.70 | 78.70 | -5.52% | 188,962 |
| May 13, 2026 | 88.00 | 91.10 | 80.10 | 83.30 | 83.30 | 2.08% | 547,058 |
| May 12, 2026 | 80.00 | 84.90 | 79.90 | 81.60 | 81.60 | -5.99% | 427,039 |
| May 11, 2026 | 87.60 | 90.50 | 85.30 | 86.80 | 86.80 | -0.91% | 77,688 |
| May 8, 2026 | 93.70 | 93.70 | 86.30 | 87.60 | 87.60 | -3.63% | 78,658 |
| May 7, 2026 | 95.10 | 96.40 | 90.00 | 90.90 | 90.90 | -4.42% | 1,103,387 |
| May 6, 2026 | 92.70 | 97.00 | 92.70 | 95.10 | 95.10 | 2.59% | 236,229 |
| May 5, 2026 | 90.70 | 94.40 | 90.70 | 92.70 | 92.70 | 2.21% | 175,719 |
| May 4, 2026 | 85.70 | 92.40 | 85.70 | 90.70 | 90.70 | 5.83% | 121,603 |
| May 1, 2026 | 84.80 | 86.40 | 84.80 | 85.70 | 85.70 | 1.06% | 16,052 |
| Apr 30, 2026 | 86.10 | 86.10 | 84.40 | 84.80 | 84.80 | -1.51% | 144,325 |
| Apr 29, 2026 | 88.50 | 93.80 | 85.00 | 86.10 | 86.10 | -2.71% | 198,299 |
| Apr 28, 2026 | 92.10 | 93.40 | 86.60 | 88.50 | 88.50 | -3.91% | 203,989 |
| Apr 27, 2026 | 96.00 | 97.70 | 90.20 | 92.10 | 92.10 | -3.46% | 194,403 |
| Apr 24, 2026 | 96.20 | 96.70 | 94.20 | 95.40 | 95.40 | -0.83% | 31,206 |
| Apr 23, 2026 | 94.20 | 98.70 | 94.20 | 96.20 | 96.20 | 2.12% | 118,389 |
| Apr 20, 2026 | 93.60 | 99.00 | 93.20 | 94.20 | 94.20 | 0.64% | 140,031 |
| Apr 17, 2026 | 94.10 | 96.20 | 92.00 | 93.60 | 93.60 | -0.53% | 110,085 |
| Apr 16, 2026 | 96.00 | 96.00 | 93.40 | 94.10 | 94.10 | -1.88% | 112,189 |
| Apr 15, 2026 | 93.00 | 96.80 | 93.00 | 95.90 | 95.90 | 3.12% | 114,606 |
| Apr 14, 2026 | 93.50 | 95.50 | 90.00 | 93.00 | 93.00 | 0.87% | 300,540 |
| Apr 13, 2026 | 93.30 | 93.30 | 91.50 | 92.20 | 92.20 | -4.75% | 235,939 |
| Apr 10, 2026 | 97.30 | 97.70 | 96.30 | 96.80 | 96.80 | -0.51% | 35,864 |
| Apr 9, 2026 | 100.30 | 100.30 | 97.00 | 97.30 | 97.30 | -2.99% | 166,638 |
| Apr 6, 2026 | 95.50 | 102.40 | 95.50 | 100.30 | 100.30 | 1.62% | 99,349 |
| 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 | 114.10 | 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 |