ZOOZ Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	0.50	0.52	0.49	0.52	0.52	-0.19%	277,304
Jan 6, 2026	0.50	0.52	0.49	0.52	0.52	0.97%	498,664
Jan 5, 2026	0.49	0.52	0.48	0.52	0.52	5.23%	738,994
Jan 2, 2026	0.45	0.49	0.44	0.49	0.49	11.74%	457,591
Dec 31, 2025	0.40	0.44	0.40	0.44	0.44	5.59%	501,639
Dec 30, 2025	0.41	0.43	0.41	0.41	0.41	-3.53%	805,968
Dec 29, 2025	0.41	0.44	0.41	0.43	0.43	3.12%	803,153
Dec 26, 2025	0.42	0.42	0.41	0.42	0.42	-2.34%	586,691
Dec 24, 2025	0.42	0.43	0.40	0.43	0.43	-0.23%	185,548
Dec 23, 2025	0.41	0.43	0.39	0.43	0.43	1.30%	596,954
Dec 22, 2025	0.40	0.43	0.39	0.42	0.42	5.62%	1,211,584
Dec 19, 2025	0.41	0.42	0.37	0.40	0.40	-0.32%	467,349
Dec 18, 2025	0.42	0.43	0.39	0.40	0.40	-3.39%	481,418
Dec 17, 2025	0.43	0.43	0.39	0.42	0.42	-0.14%	721,043
Dec 16, 2025	0.43	0.43	0.37	0.42	0.42	0.97%	711,103
Dec 15, 2025	0.45	0.45	0.39	0.41	0.41	-9.65%	700,960
Dec 12, 2025	0.48	0.48	0.42	0.46	0.46	-4.60%	1,201,431
Dec 11, 2025	0.49	0.49	0.45	0.48	0.48	-3.94%	574,796
Dec 10, 2025	0.49	0.51	0.48	0.50	0.50	0.48%	777,883
Dec 9, 2025	0.52	0.53	0.49	0.50	0.50	-4.70%	972,784
Dec 8, 2025	0.54	0.54	0.51	0.52	0.52	-0.08%	400,405
Dec 5, 2025	0.53	0.54	0.50	0.52	0.52	-0.95%	491,484
Dec 4, 2025	0.55	0.55	0.51	0.53	0.53	-4.68%	604,103
Dec 3, 2025	0.57	0.57	0.54	0.55	0.55	3.92%	745,863
Dec 2, 2025	0.55	0.55	0.53	0.53	0.53	-	557,137
Dec 1, 2025	0.53	0.55	0.52	0.53	0.53	-10.25%	798,404
Nov 28, 2025	0.59	0.61	0.58	0.59	0.59	0.72%	183,248
Nov 26, 2025	0.52	0.60	0.51	0.59	0.59	12.53%	645,506
Nov 25, 2025	0.52	0.53	0.50	0.52	0.52	-1.16%	292,591
Nov 24, 2025	0.52	0.53	0.50	0.53	0.53	1.37%	314,772
Nov 21, 2025	0.50	0.54	0.49	0.52	0.52	4.46%	205,241
Nov 20, 2025	0.53	0.56	0.49	0.50	0.50	-2.58%	694,381
Nov 19, 2025	0.56	0.56	0.51	0.51	0.51	-9.04%	407,298
Nov 18, 2025	0.51	0.56	0.50	0.56	0.56	6.00%	364,978
Nov 17, 2025	0.53	0.55	0.52	0.53	0.53	1.51%	341,908
Nov 14, 2025	0.54	0.55	0.51	0.52	0.52	-5.49%	516,005
Nov 13, 2025	0.57	0.58	0.55	0.55	0.55	-6.29%	617,993
Nov 12, 2025	0.61	0.62	0.57	0.59	0.59	-3.36%	616,184
Nov 11, 2025	0.62	0.63	0.59	0.61	0.61	-4.69%	440,140
Nov 10, 2025	0.65	0.67	0.60	0.64	0.64	0.16%	1,344,663
Nov 7, 2025	0.56	0.64	0.54	0.64	0.64	10.17%	3,820,714
Nov 6, 2025	0.61	0.63	0.57	0.58	0.58	-1.69%	4,044,248
Nov 5, 2025	0.69	0.69	0.58	0.59	0.59	-9.23%	5,083,985
Nov 4, 2025	0.77	0.77	0.63	0.65	0.65	-13.33%	4,917,095
Nov 3, 2025	0.93	0.93	0.74	0.75	0.75	-46.81%	11,996,051
Oct 31, 2025	1.56	1.60	1.36	1.41	1.41	-7.24%	597,666
Oct 30, 2025	1.67	1.69	1.50	1.52	1.52	-8.98%	487,871
Oct 29, 2025	1.77	1.79	1.65	1.67	1.67	-6.18%	310,030
Oct 28, 2025	1.80	1.87	1.66	1.78	1.78	-1.66%	657,084
Oct 27, 2025	1.94	2.02	1.81	1.81	1.81	-6.22%	1,201,338