ZOOZ Strategy Ltd. (TLV:ZOOZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,752.00
-60.00 (-3.31%)
Aug 24, 2026, 11:28 AM IDT
TLV:ZOOZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,847.00 | 1,848.00 | 1,750.00 | 1,750.00 | - | -3.42% | 1,444 |
| 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 |
| Jul 1, 2026 | 1,626.00 | 1,676.00 | 1,666.00 | 1,670.00 | 1,670.00 | 2.71% | 1,040 |
| Jun 30, 2026 | 1,613.00 | 1,655.00 | 1,613.00 | 1,626.00 | 1,626.00 | 3.17% | 2,275 |
| Jun 29, 2026 | 1,619.00 | 1,619.00 | 1,558.00 | 1,576.00 | 1,576.00 | -2.66% | 7,591 |
| Jun 26, 2026 | 1,632.00 | 1,685.00 | 1,610.00 | 1,619.00 | 1,619.00 | -1.70% | 3,918 |
| Jun 25, 2026 | 1,724.00 | 1,715.00 | 1,614.00 | 1,647.00 | 1,647.00 | -4.47% | 5,695 |
| Jun 24, 2026 | 1,620.00 | 1,744.00 | 1,620.00 | 1,724.00 | 1,724.00 | 1.53% | 6,806 |
| Jun 23, 2026 | 1,667.00 | 1,727.00 | 1,683.00 | 1,698.00 | 1,698.00 | 1.86% | 1,860 |
| Jun 22, 2026 | 1,679.00 | 1,680.00 | 1,607.00 | 1,667.00 | 1,667.00 | -0.71% | 2,049 |
| Jun 19, 2026 | 1,683.00 | 1,683.00 | 1,683.00 | 1,679.00 | 1,679.00 | 1.45% | 112 |
| Jun 18, 2026 | 1,696.00 | 1,696.00 | 1,641.00 | 1,655.00 | 1,655.00 | 5.21% | 2,118 |
| Jun 17, 2026 | 1,463.00 | 1,590.00 | 1,548.00 | 1,573.00 | 1,573.00 | 7.52% | 8,513 |
| Jun 16, 2026 | 1,720.00 | 1,720.00 | 1,335.00 | 1,463.00 | 1,463.00 | -11.97% | 9,532 |
| Jun 15, 2026 | 1,619.00 | 1,700.00 | 1,618.00 | 1,662.00 | 1,662.00 | 3.29% | 14,782 |