ZOOZ Strategy Ltd. (TLV:ZOOZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,171.00
+50.00 (2.36%)
Sep 10, 2026, 5:24 PM IDT
TLV:ZOOZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2,200.00 | 2,227.00 | 2,062.00 | 2,171.00 | 2,171.00 | 2.36% | 4,167 |
| Sep 9, 2026 | 2,237.00 | 2,245.00 | 2,119.00 | 2,121.00 | 2,121.00 | -5.19% | 3,940 |
| Sep 8, 2026 | 2,139.00 | 2,289.00 | 2,152.00 | 2,237.00 | 2,237.00 | 4.58% | 7,830 |
| Sep 7, 2026 | 2,335.00 | 2,370.00 | 2,100.00 | 2,139.00 | 2,139.00 | -8.28% | 13,796 |
| Sep 4, 2026 | 2,222.00 | 2,400.00 | 2,222.00 | 2,332.00 | 2,332.00 | 10.99% | 14,645 |
| Sep 3, 2026 | 2,000.00 | 2,105.00 | 1,972.00 | 2,101.00 | 2,101.00 | 6.54% | 8,584 |
| Sep 2, 2026 | 1,999.00 | 2,198.00 | 1,940.00 | 1,972.00 | 1,972.00 | 1.13% | 2,160 |
| Sep 1, 2026 | 1,977.00 | 2,020.00 | 1,920.00 | 1,950.00 | 1,950.00 | 4.61% | 5,155 |
| Aug 31, 2026 | 1,999.00 | 1,948.00 | 1,841.00 | 1,864.00 | 1,864.00 | -6.75% | 8,853 |
| Aug 28, 2026 | 1,950.00 | 2,005.00 | 1,950.00 | 1,999.00 | 1,999.00 | 6.61% | 7,270 |
| Aug 27, 2026 | 1,835.00 | 1,920.00 | 1,835.00 | 1,875.00 | 1,875.00 | -0.32% | 1,675 |
| Aug 26, 2026 | 1,860.00 | 1,949.00 | 1,834.00 | 1,881.00 | 1,881.00 | 1.13% | 6,979 |
| Aug 25, 2026 | 1,847.00 | 1,939.00 | 1,726.00 | 1,860.00 | 1,860.00 | 4.79% | 8,561 |
| Aug 24, 2026 | 1,847.00 | 1,848.00 | 1,740.00 | 1,775.00 | 1,775.00 | -2.04% | 15,084 |
| Aug 21, 2026 | 1,700.00 | 1,856.00 | 1,651.00 | 1,812.00 | 1,812.00 | 9.55% | 27,275 |
| Aug 20, 2026 | 1,648.00 | 1,695.00 | 1,617.00 | 1,654.00 | 1,654.00 | 4.68% | 2,131 |
| Aug 19, 2026 | 1,580.00 | 1,645.00 | 1,565.00 | 1,580.00 | 1,580.00 | -1.62% | 2,278 |
| Aug 18, 2026 | 1,546.00 | 1,648.00 | 1,546.00 | 1,606.00 | 1,606.00 | -2.31% | 919 |
| Aug 17, 2026 | 1,600.00 | 1,688.00 | 1,600.00 | 1,644.00 | 1,644.00 | -0.60% | 257 |
| Aug 14, 2026 | 1,639.00 | 1,685.00 | 1,601.00 | 1,654.00 | 1,654.00 | 0.92% | 132 |
| Aug 13, 2026 | 1,647.00 | 1,692.00 | 1,600.00 | 1,639.00 | 1,639.00 | -0.49% | 249 |
| Aug 12, 2026 | 1,676.00 | 1,671.00 | 1,601.00 | 1,647.00 | 1,647.00 | -1.73% | 864 |
| Aug 11, 2026 | 1,686.00 | 1,708.00 | 1,627.00 | 1,676.00 | 1,676.00 | -0.59% | 328 |
| Aug 10, 2026 | 1,565.00 | 1,732.00 | 1,660.00 | 1,686.00 | 1,686.00 | 7.73% | 2,749 |
| Aug 7, 2026 | 1,587.00 | 1,587.00 | 1,585.00 | 1,565.00 | 1,565.00 | 1.03% | 52 |
| Aug 6, 2026 | 1,603.00 | 1,595.00 | 1,535.00 | 1,549.00 | 1,549.00 | -3.37% | 1,815 |
| Aug 5, 2026 | 1,615.00 | 1,680.00 | 1,560.00 | 1,603.00 | 1,603.00 | -0.74% | 4,195 |
| Aug 4, 2026 | 1,661.00 | 1,670.00 | 1,604.00 | 1,615.00 | 1,615.00 | -2.77% | 3,131 |
| Aug 3, 2026 | 1,610.00 | 1,737.00 | 1,610.00 | 1,661.00 | 1,661.00 | -0.72% | 3,056 |
| Jul 31, 2026 | 1,603.00 | 1,725.00 | 1,603.00 | 1,673.00 | 1,673.00 | 0.54% | 641 |
| Jul 30, 2026 | 1,615.00 | 1,693.00 | 1,603.00 | 1,664.00 | 1,664.00 | 1.84% | 1,494 |
| Jul 29, 2026 | 1,623.00 | 1,700.00 | 1,600.00 | 1,634.00 | 1,634.00 | 0.68% | 1,901 |
| Jul 28, 2026 | 1,580.00 | 1,749.00 | 1,580.00 | 1,623.00 | 1,623.00 | 2.20% | 4,110 |
| Jul 27, 2026 | 1,562.00 | 1,697.00 | 1,561.00 | 1,588.00 | 1,588.00 | -6.53% | 2,038 |
| Jul 24, 2026 | 1,531.00 | 1,727.00 | 1,531.00 | 1,699.00 | 1,699.00 | 2.04% | 422 |
| Jul 22, 2026 | 1,657.00 | 1,670.00 | 1,620.00 | 1,665.00 | 1,665.00 | 0.48% | 943 |
| Jul 21, 2026 | 1,546.00 | 1,680.00 | 1,563.00 | 1,657.00 | 1,657.00 | 7.18% | 3,371 |
| Jul 20, 2026 | 1,600.00 | 1,580.00 | 1,486.00 | 1,546.00 | 1,546.00 | -3.38% | 794 |
| Jul 17, 2026 | 1,441.00 | 1,624.00 | 1,441.00 | 1,600.00 | 1,600.00 | 0.38% | 54 |
| Jul 16, 2026 | 1,652.00 | 1,605.00 | 1,582.00 | 1,594.00 | 1,594.00 | -3.51% | 143 |
| Jul 15, 2026 | 1,548.00 | 1,719.00 | 1,548.00 | 1,652.00 | 1,652.00 | 6.72% | 2,195 |
| Jul 14, 2026 | 1,526.00 | 1,600.00 | 1,526.00 | 1,548.00 | 1,548.00 | -0.83% | 921 |
| Jul 13, 2026 | 1,657.00 | 1,717.00 | 1,555.00 | 1,561.00 | 1,561.00 | -5.79% | 1,809 |
| Jul 10, 2026 | 1,646.00 | 1,690.00 | 1,600.00 | 1,657.00 | 1,657.00 | 0.67% | 540 |
| Jul 9, 2026 | 1,660.00 | 1,660.00 | 1,631.00 | 1,646.00 | 1,646.00 | -0.84% | 562 |
| Jul 8, 2026 | 1,653.00 | 1,699.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.42% | 467 |
| Jul 7, 2026 | 1,654.00 | 1,709.00 | 1,621.00 | 1,653.00 | 1,653.00 | -0.06% | 1,987 |
| Jul 6, 2026 | 1,650.00 | 1,720.00 | 1,625.00 | 1,654.00 | 1,654.00 | 0.24% | 3,430 |
| Jul 3, 2026 | 1,650.00 | 1,684.00 | 1,630.00 | 1,650.00 | 1,650.00 | -0.54% | 2,786 |
| Jul 2, 2026 | 1,600.00 | 1,666.00 | 1,600.00 | 1,659.00 | 1,659.00 | -0.66% | 1,886 |