ZOOZ Strategy Ltd. (TLV:ZOOZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,884.00
-31.00 (-1.62%)
Oct 23, 2026, 1:44 PM IDT
TLV:ZOOZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |