ZOOZ Strategy Ltd. (TLV:ZOOZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,717.00
+16.00 (0.94%)
Nov 12, 2026, 5:24 PM IST
TLV:ZOOZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,681.00 | 1,796.00 | 1,681.00 | 1,717.00 | 1,717.00 | 0.94% | 319 |
| Nov 11, 2026 | 1,697.00 | 1,779.00 | 1,689.00 | 1,701.00 | 1,701.00 | 0.24% | 972 |
| Nov 10, 2026 | 1,680.00 | 1,720.00 | 1,680.00 | 1,697.00 | 1,697.00 | -1.34% | 457 |
| Nov 9, 2026 | 1,625.00 | 1,764.00 | 1,625.00 | 1,720.00 | 1,720.00 | -1.71% | 642 |
| Nov 6, 2026 | 1,775.00 | 1,775.00 | 1,683.00 | 1,750.00 | 1,750.00 | -2.78% | 860 |
| Nov 5, 2026 | 1,789.00 | 1,832.00 | 1,751.00 | 1,800.00 | 1,800.00 | 3.69% | 1,657 |
| Nov 4, 2026 | 1,747.00 | 1,777.00 | 1,684.00 | 1,736.00 | 1,736.00 | -0.63% | 3,133 |
| Nov 3, 2026 | 1,878.00 | 1,835.00 | 1,704.00 | 1,747.00 | 1,747.00 | -6.98% | 1,312 |
| Nov 2, 2026 | 1,820.00 | 1,934.00 | 1,832.00 | 1,878.00 | 1,878.00 | 3.19% | 615 |
| Oct 30, 2026 | 1,975.00 | 1,909.00 | 1,806.00 | 1,820.00 | 1,820.00 | -7.85% | 2,054 |
| Oct 29, 2026 | 1,970.00 | 1,985.00 | 1,866.00 | 1,975.00 | 1,975.00 | 0.25% | 1,880 |
| Oct 28, 2026 | 1,972.00 | 1,995.00 | 1,897.00 | 1,970.00 | 1,970.00 | -0.10% | 1,324 |
| Oct 26, 2026 | 1,884.00 | 1,978.00 | 1,884.00 | 1,972.00 | 1,972.00 | 4.67% | 4,423 |
| Oct 23, 2026 | 1,900.00 | 1,948.00 | 1,831.00 | 1,884.00 | 1,884.00 | -1.62% | 1,867 |
| Oct 22, 2026 | 1,924.00 | 1,966.00 | 1,900.00 | 1,915.00 | 1,915.00 | -4.20% | 4,938 |
| Oct 21, 2026 | 1,998.00 | 2,054.00 | 1,907.00 | 1,999.00 | 1,999.00 | 0.05% | 1,490 |
| Oct 20, 2026 | 1,982.00 | 2,000.00 | 1,984.00 | 1,998.00 | 1,998.00 | 0.81% | 766 |
| Oct 19, 2026 | 2,068.00 | 2,075.00 | 1,941.00 | 1,982.00 | 1,982.00 | -1.10% | 1,750 |
| Oct 16, 2026 | 1,955.00 | 2,020.00 | 2,000.00 | 2,004.00 | 2,004.00 | 2.51% | 742 |
| Oct 15, 2026 | 2,003.00 | 2,069.00 | 1,915.00 | 1,955.00 | 1,955.00 | -4.40% | 1,901 |
| Oct 14, 2026 | 2,060.00 | 2,090.00 | 2,006.00 | 2,045.00 | 2,045.00 | -0.73% | 68 |
| Oct 13, 2026 | 2,051.00 | 2,090.00 | 2,022.00 | 2,060.00 | 2,060.00 | 0.44% | 876 |
| Oct 12, 2026 | 2,012.00 | 2,073.00 | 1,971.00 | 2,051.00 | 2,051.00 | 1.94% | 1,968 |
| Oct 9, 2026 | 1,980.00 | 2,012.00 | 1,934.00 | 2,012.00 | 2,012.00 | 1.62% | 1,597 |
| Oct 8, 2026 | 2,050.00 | 2,050.00 | 1,966.00 | 1,980.00 | 1,980.00 | -7.91% | 6,101 |
| Oct 7, 2026 | 2,130.00 | 2,224.00 | 2,130.00 | 2,150.00 | 2,150.00 | -1.96% | 1,698 |
| Oct 6, 2026 | 2,213.00 | 2,251.00 | 2,152.00 | 2,193.00 | 2,193.00 | -0.90% | 986 |
| Oct 5, 2026 | 2,173.00 | 2,257.00 | 2,160.00 | 2,213.00 | 2,213.00 | 1.84% | 13,068 |
| Oct 1, 2026 | 2,200.00 | 2,287.00 | 2,160.00 | 2,173.00 | 2,173.00 | -4.48% | 6,682 |
| Sep 30, 2026 | 2,311.00 | 2,311.00 | 2,208.00 | 2,275.00 | 2,275.00 | -0.44% | 3,765 |
| Sep 29, 2026 | 2,267.00 | 2,347.00 | 2,200.00 | 2,285.00 | 2,285.00 | 0.79% | 2,532 |
| Sep 28, 2026 | 2,279.00 | 2,332.00 | 2,250.00 | 2,267.00 | 2,267.00 | -0.35% | 595 |
| Sep 24, 2026 | 2,305.00 | 2,337.00 | 2,215.00 | 2,275.00 | 2,275.00 | -1.30% | 3,685 |
| Sep 23, 2026 | 2,341.00 | 2,341.00 | 2,280.00 | 2,305.00 | 2,305.00 | -1.54% | 2,463 |
| Sep 22, 2026 | 2,320.00 | 2,368.00 | 2,300.00 | 2,341.00 | 2,341.00 | 10.58% | 10,306 |
| Sep 17, 2026 | 2,202.00 | 2,202.00 | 2,090.00 | 2,117.00 | 2,117.00 | -4.34% | 4,165 |
| Sep 16, 2026 | 2,217.00 | 2,265.00 | 2,155.00 | 2,213.00 | 2,213.00 | -0.18% | 1,099 |
| Sep 15, 2026 | 2,225.00 | 2,245.00 | 2,137.00 | 2,217.00 | 2,217.00 | 0.82% | 1,640 |
| Sep 14, 2026 | 2,171.00 | 2,225.00 | 2,152.00 | 2,199.00 | 2,199.00 | 1.29% | 1,945 |
| 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 |